1720791000000|2024-07-12 13:30:00|254|252|257|254|259|257|253|252|92449
1720791010000|2024-07-12 13:30:10|255|255|257|256|258|257|255|255|10765
1720791020000|2024-07-12 13:30:20|258|257|260|259|260|259|258|257|35046
1720791030000|2024-07-12 13:30:30|259|258|259|257|260|259|258|256|10374
1720791040000|2024-07-12 13:30:40|258|258|259|258|259|258|258|258|6296
1720791050000|2024-07-12 13:30:50||257||257||257||257|100
1720791060000|2024-07-12 13:31:00|||||||||2800
1720791070000|2024-07-12 13:31:10|260|258|260|258|260|259|260|258|1500
1720791080000|2024-07-12 13:31:20|259|259|260|259|260|259|259|259|3100
1720791090000|2024-07-12 13:31:30|||||||||200
1720791100000|2024-07-12 13:31:40|259|258|260|259|260|259|259|258|12774
1720791110000|2024-07-12 13:31:50|261|260|260|259|261|260|260|259|11893
1720791120000|2024-07-12 13:32:00|||||||||923
1720791130000|2024-07-12 13:32:10|||||||||601
1720791140000|2024-07-12 13:32:20|259|258|259|258|259|258|259|258|2647
1720791150000|2024-07-12 13:32:30|260|259|260|259|260|259|260|259|9890
1720791160000|2024-07-12 13:32:40|||||||||4200
1720791170000|2024-07-12 13:32:50|261|260|262|261|262|261|261|260|3043
1720791180000|2024-07-12 13:33:00|263|262|264|263|264|263|263|262|20902
1720791190000|2024-07-12 13:33:10|265|264|265|264|265|264|265|264|4649
1720791200000|2024-07-12 13:33:20|264|263|264|263|265|264|264|263|3404
1720791210000|2024-07-12 13:33:30|||||||||2682
1720791220000|2024-07-12 13:33:40|263|262|263|262|263|262|263|262|6716
1720791230000|2024-07-12 13:33:50|262|261|262|261|262|261|261|260|35838
1720791240000|2024-07-12 13:34:00|261|260|262|261|262|261|261|260|10720
1720791250000|2024-07-12 13:34:10|261|262|262|261|262|262|261|260|13361
1720791260000|2024-07-12 13:34:20|261|260|262|261|262|261|261|260|6508
1720791270000|2024-07-12 13:34:30|263|262|265|264|265|264|263|262|4134
1720791280000|2024-07-12 13:34:40|||||||||1600
1720791290000|2024-07-12 13:34:50|||||||||11314
1720791300000|2024-07-12 13:35:00|||||||||10618
1720791310000|2024-07-12 13:35:10|||||||||3200
1720791320000|2024-07-12 13:35:20|263|262|263|261|263|262|263|261|4385
1720791330000|2024-07-12 13:35:30|264|262|266|265|266|265|263|262|33262
1720791340000|2024-07-12 13:35:40|267|266|267|266|268|267|267|266|18147
1720791350000|2024-07-12 13:35:50|268|267|267|266|268|267|267|266|7936
1720791360000|2024-07-12 13:36:00|266|265|266|265|266|265|266|265|4029
1720791370000|2024-07-12 13:36:10|265|263|264|263|265|263|264|263|18325
1720791380000|2024-07-12 13:36:20|263|261|262|261|263|261|262|261|7722
1720791390000|2024-07-12 13:36:30|263|262|262|261|263|262|262|261|15287
1720791400000|2024-07-12 13:36:40|263|262|262|261|263|262|262|261|5232
1720791410000|2024-07-12 13:36:50|||||||||2013
1720791420000|2024-07-12 13:37:00|||||||||5000
1720791430000|2024-07-12 13:37:10|261|260|259|258|261|260|259|258|4412
1720791440000|2024-07-12 13:37:20|258|257|260|259|260|259|258|257|13427
1720791450000|2024-07-12 13:37:30|259|258|260|259|260|259|259|258|13388
1720791460000|2024-07-12 13:37:40|259|258|260|259|260|259|259|258|1963
1720791470000|2024-07-12 13:37:50|||||||||601
1720791480000|2024-07-12 13:38:00|||||||||3500
1720791490000|2024-07-12 13:38:10|||||||||5400
1720791500000|2024-07-12 13:38:20|261|260|260|259|262|261|260|259|31009
1720791510000|2024-07-12 13:38:30|261|260|261|260|261|260|261|260|6015
1720791520000|2024-07-12 13:38:40|260|259|258|257|261|260|258|257|12902
1720791530000|2024-07-12 13:38:50|257|256|259|258|259|258|257|256|17063
1720791540000|2024-07-12 13:39:00|260|259|261|259|261|260|260|258|3700
1720791550000|2024-07-12 13:39:10|260|260|261|260|261|260|260|260|2008
1720791560000|2024-07-12 13:39:20|262|261|261|260|262|261|261|260|1348
1720791570000|2024-07-12 13:39:30|||||||||200
1720791580000|2024-07-12 13:39:40|||||||||1607
1720791590000|2024-07-12 13:39:50|262|261|260|259|262|261|260|259|10127
1720791600000|2024-07-12 13:40:00|261|260|261|260|262|261|261|260|14952
1720791610000|2024-07-12 13:40:10|262|261|261|260|262|261|261|260|9536
1720791620000|2024-07-12 13:40:20|260|259|259|258|260|259|259|258|7853
1720791630000|2024-07-12 13:40:30|260|259|262|261|262|261|260|259|35776
1720791640000|2024-07-12 13:40:40||260||260||260||260|2120
1720791650000|2024-07-12 13:40:50||261||260||261||260|100
1720791660000|2024-07-12 13:41:00||261||261||261||261|200
1720791670000|2024-07-12 13:41:10|263|262|263|262|263|262|263|262|4117
1720791680000|2024-07-12 13:41:20|262|261|262|261|263|261|262|261|1277
1720791690000|2024-07-12 13:41:30|263|262|265|264|265|264|263|262|16315
1720791700000|2024-07-12 13:41:40|||||||||100
1720791710000|2024-07-12 13:41:50|||||||||10380
1720791720000|2024-07-12 13:42:00|||||||||200
1720791730000|2024-07-12 13:42:10|||||||||300
1720791740000|2024-07-12 13:42:20|||||||||5400
1720791750000|2024-07-12 13:42:30|266|265|266|265|266|265|266|265|14954
1720791760000|2024-07-12 13:42:40|||||||||1200
1720791770000|2024-07-12 13:42:50|||||||||2430
1720791780000|2024-07-12 13:43:00|265|264|264|262|265|264|263|262|8009
1720791790000|2024-07-12 13:43:10|263||263||264||263||14800
1720791800000|2024-07-12 13:43:20|||||||||925
1720791810000|2024-07-12 13:43:30|262|261|262|261|262|261|262|261|8400
1720791820000|2024-07-12 13:43:40|261|260|262|261|262|261|261|260|15039
1720791830000|2024-07-12 13:43:50|261|260|261|260|261|260|261|260|2275
1720791840000|2024-07-12 13:44:00|260|258|260|259|260|259|260|258|4992
1720791850000|2024-07-12 13:44:10|261|260|262|261|262|261|261|260|19272
1720791860000|2024-07-12 13:44:20|261|260|261|260|261|260|261|260|12906
1720791880000|2024-07-12 13:44:40|260|259|260|259|260|259|260|259|11148
1720791890000|2024-07-12 13:44:50|261|260|261|260|261|260|261|260|3652
1720791900000|2024-07-12 13:45:00|260|259|260|259|260|259|260|259|4250
1720791910000|2024-07-12 13:45:10|259|258|260|259|260|259|259|258|2301
1720791920000|2024-07-12 13:45:20|||||||||300
1720791940000|2024-07-12 13:45:40|||||||||2500
1720791970000|2024-07-12 13:46:10|||||||||300
1720791980000|2024-07-12 13:46:20|||||||||1500
1720791990000|2024-07-12 13:46:30|||||||||600
1720792020000|2024-07-12 13:47:00|||||||||400
1720792040000|2024-07-12 13:47:20|259|258|259|258|259|258|259|258|2788
1720792050000|2024-07-12 13:47:30|258|257|259|258|259|258|258|257|14700
1720792060000|2024-07-12 13:47:40|258|257|258|257|258|257|258|257|3131
1720792070000|2024-07-12 13:47:50|||||||||7186
1720792080000|2024-07-12 13:48:00|259|258|259|258|259|258|259|258|4816
1720792090000|2024-07-12 13:48:10|260|259|260|259|260|259|260|259|2875
1720792100000|2024-07-12 13:48:20|||||||||2500
1720792110000|2024-07-12 13:48:30|259|258|259|258|259|258|259|258|1656
1720792120000|2024-07-12 13:48:40|||||||||2800
1720792140000|2024-07-12 13:49:00|258||259||259||258||2793
1720792150000|2024-07-12 13:49:10||257||258||258||257|520
1720792160000|2024-07-12 13:49:20|258|257|258|257|258|257|258|257|4549
1720792170000|2024-07-12 13:49:30|259|258|259|258|259|258|259|258|3000
1720792180000|2024-07-12 13:49:40|||||||||1999
1720792190000|2024-07-12 13:49:50|||||||||3285
1720792200000|2024-07-12 13:50:00|||||||||2700
1720792210000|2024-07-12 13:50:10|||||||||300
1720792220000|2024-07-12 13:50:20|||||||||1142
1720792230000|2024-07-12 13:50:30|258|257|258|257|258|257|258|257|4777
1720792240000|2024-07-12 13:50:40|||||||||3100
1720792250000|2024-07-12 13:50:50|257|256|257|256|257|256|257|256|15012
1720792260000|2024-07-12 13:51:00|||||||||1100
1720792270000|2024-07-12 13:51:10|||||||||200
1720792280000|2024-07-12 13:51:20|256|255|256|255|256|255|256|255|17254
1720792290000|2024-07-12 13:51:30|||||||||900
1720792300000|2024-07-12 13:51:40|||||||||300
1720792310000|2024-07-12 13:51:50|||||||||164
1720792320000|2024-07-12 13:52:00|||||||||3063
1720792330000|2024-07-12 13:52:10|||||||||200
1720792340000|2024-07-12 13:52:20|||||||||196
1720792350000|2024-07-12 13:52:30|||||||||2100
1720792360000|2024-07-12 13:52:40|||||||||396
1720792390000|2024-07-12 13:53:10|255|254|255|254|255|254|255|254|4636
1720792400000|2024-07-12 13:53:20|||||||||1491
1720792410000|2024-07-12 13:53:30|256|255|256|255|256|255|256|255|5600
1720792420000|2024-07-12 13:53:40|||||||||500
1720792430000|2024-07-12 13:53:50|||||||||2300
1720792440000|2024-07-12 13:54:00|||||||||100
1720792450000|2024-07-12 13:54:10|257|256|257|256|257|256|257|256|3183
1720792460000|2024-07-12 13:54:20|||||||||1200
1720792470000|2024-07-12 13:54:30|||||||||400
1720792480000|2024-07-12 13:54:40|256|255|256|255|256|255|256|255|2931
1720792490000|2024-07-12 13:54:50|||||||||2053
1720792500000|2024-07-12 13:55:00|||||||||38700
1720792510000|2024-07-12 13:55:10|255|254|255|254|255|254|255|254|5130
1720792520000|2024-07-12 13:55:20|||||||||451
1720792530000|2024-07-12 13:55:30|||||||||10166
1720792540000|2024-07-12 13:55:40|||||||||4853
1720792550000|2024-07-12 13:55:50|256|255|256|255|256|255|256|255|3798
1720792560000|2024-07-12 13:56:00|||||||||200
1720792570000|2024-07-12 13:56:10|257|256|257|256|257|256|257|256|2100
1720792580000|2024-07-12 13:56:20|||||||||3100
1720792600000|2024-07-12 13:56:40|||||||||100
1720792610000|2024-07-12 13:56:50|||||||||200
1720792620000|2024-07-12 13:57:00|||||||||638
1720792630000|2024-07-12 13:57:10|258|257|259|258|259|258|258|257|1105
1720792640000|2024-07-12 13:57:20|||||||||222
1720792650000|2024-07-12 13:57:30|||||||||6325
1720792670000|2024-07-12 13:57:50|||||||||106
1720792680000|2024-07-12 13:58:00|258|257|258|257|258|257|258|257|6800
1720792690000|2024-07-12 13:58:10|||||||||500
1720792700000|2024-07-12 13:58:20|||||||||803
1720792710000|2024-07-12 13:58:30|257|256|258|257|258|257|257|256|5642
1720792720000|2024-07-12 13:58:40|||||||||1892
1720792740000|2024-07-12 13:59:00|257|256|257|256|257|256|257|256|863
1720792750000|2024-07-12 13:59:10|||||||||200
1720792760000|2024-07-12 13:59:20|||||||||1300
1720792770000|2024-07-12 13:59:30|258|257|258|257|258|257|258|257|400
1720792780000|2024-07-12 13:59:40|257|256|258|256|258|256|257|256|9600
1720792790000|2024-07-12 13:59:50||257||257||257||257|0
1720792800000|2024-07-12 14:00:00|259|258|259|257|259|258|259|257|3921
1720792810000|2024-07-12 14:00:10||258||258||258||257|3436
1720792830000|2024-07-12 14:00:30|260|259|260|259|260|259|260|259|3284
1720792840000|2024-07-12 14:00:40|||||||||2117
1720792850000|2024-07-12 14:00:50|259|258|259|258|259|258|259|258|2753
1720792870000|2024-07-12 14:01:10|||||||||576
1720792880000|2024-07-12 14:01:20|||||||||3398
1720792900000|2024-07-12 14:01:40|258|257|258|257|258|257|258|257|1367
1720792910000|2024-07-12 14:01:50|||||||||850
1720792930000|2024-07-12 14:02:10|||||||||1100
1720792960000|2024-07-12 14:02:40|259|258|258|257|259|258|258|257|1400
1720792970000|2024-07-12 14:02:50|257|256|257|256|257|256|257|256|1200
1720792980000|2024-07-12 14:03:00|258|257|258|257|258|257|258|257|100
1720792990000|2024-07-12 14:03:10|257|256|258|257|258|257|257|256|300
1720793010000|2024-07-12 14:03:30|||||||||200
1720793020000|2024-07-12 14:03:40|||||||||200
1720793040000|2024-07-12 14:04:00|257|256|257|256|257|256|257|256|200
1720793050000|2024-07-12 14:04:10|258|257|258|257|258|257|258|257|3000
1720793060000|2024-07-12 14:04:20|259|258|259|258|259|258|259|258|3615
1720793070000|2024-07-12 14:04:30|258|257|258|257|258|257|258|257|911
1720793080000|2024-07-12 14:04:40|||||||||500
1720793090000|2024-07-12 14:04:50|||||||||100
1720793110000|2024-07-12 14:05:10|259|258|258|257|259|258|258|257|879
1720793120000|2024-07-12 14:05:20|||||||||1200
1720793130000|2024-07-12 14:05:30|259|258|259|258|259|258|259|258|300
1720793150000|2024-07-12 14:05:50|||||||||804
1720793160000|2024-07-12 14:06:00|||||||||980
1720793170000|2024-07-12 14:06:10|||||||||400
1720793180000|2024-07-12 14:06:20|260|259|260|259|260|259|260|259|2991
1720793190000|2024-07-12 14:06:30|||||||||6546
1720793200000|2024-07-12 14:06:40|||||||||1756
1720793210000|2024-07-12 14:06:50|259|258|259|258|259|258|259|258|12700
1720793220000|2024-07-12 14:07:00|||||||||10892
1720793230000|2024-07-12 14:07:10|||||||||2500
1720793240000|2024-07-12 14:07:20|||||||||2712
1720793250000|2024-07-12 14:07:30|||||||||100
1720793270000|2024-07-12 14:07:50|||||||||4600
1720793280000|2024-07-12 14:08:00|||||||||2500
1720793310000|2024-07-12 14:08:30|258|257|258|257|258|257|258|257|4604
1720793320000|2024-07-12 14:08:40|||||||||100
1720793340000|2024-07-12 14:09:00|||||||||200
1720793360000|2024-07-12 14:09:20|||||||||300
1720793370000|2024-07-12 14:09:30|257|256|257|256|257|256|257|256|1712
1720793380000|2024-07-12 14:09:40|||||||||144
1720793390000|2024-07-12 14:09:50|258|257|258|257|258|257|258|257|1100
1720793400000|2024-07-12 14:10:00|||||||||700
1720793410000|2024-07-12 14:10:10|257|256|257|256|257|256|257|256|5971
1720793420000|2024-07-12 14:10:20|||||||||100
1720793430000|2024-07-12 14:10:30|258|257|258|257|258|257|258|257|725
1720793440000|2024-07-12 14:10:40|259|258|258|257|259|258|258|257|1200
1720793450000|2024-07-12 14:10:50|||||||||400
1720793460000|2024-07-12 14:11:00|257|256|257|256|257|256|257|256|700
1720793470000|2024-07-12 14:11:10|||||||||1400
1720793480000|2024-07-12 14:11:20|||||||||600
1720793490000|2024-07-12 14:11:30|||||||||100
1720793500000|2024-07-12 14:11:40|256|255|256|255|256|255|256|255|10781
1720793510000|2024-07-12 14:11:50|||||||||4400
1720793520000|2024-07-12 14:12:00|||||||||1000
1720793530000|2024-07-12 14:12:10|||||||||216
1720793540000|2024-07-12 14:12:20|257|256|257|256|257|256|257|256|1135
1720793550000|2024-07-12 14:12:30|256|255|256|255|256|255|256|255|5600
1720793560000|2024-07-12 14:12:40|257|256|257|256|257|256|257|256|10890
1720793570000|2024-07-12 14:12:50|||||||||175
1720793580000|2024-07-12 14:13:00|256|255|256|255|256|255|256|255|4994
1720793590000|2024-07-12 14:13:10|||||||||879
1720793600000|2024-07-12 14:13:20|||||||||1500
1720793610000|2024-07-12 14:13:30|||||||||700
1720793620000|2024-07-12 14:13:40|||||||||1300
1720793640000|2024-07-12 14:14:00|||||||||535
1720793650000|2024-07-12 14:14:10|257|256|256|255|257|256|256|255|5527
1720793670000|2024-07-12 14:14:30|||||||||314
1720793690000|2024-07-12 14:14:50|||||||||100
1720793700000|2024-07-12 14:15:00|||||||||100
1720793730000|2024-07-12 14:15:30|||||||||800
1720793740000|2024-07-12 14:15:40|||||||||874
1720793760000|2024-07-12 14:16:00|||||||||300
1720793770000|2024-07-12 14:16:10|257|256|256|255|257|256|256|255|14470
1720793780000|2024-07-12 14:16:20|||||||||200
1720793790000|2024-07-12 14:16:30|||||||||300
1720793810000|2024-07-12 14:16:50|||||||||200
1720793820000|2024-07-12 14:17:00|257|256|257|256|257|256|257|256|3579
1720793830000|2024-07-12 14:17:10|||||||||4287
1720793840000|2024-07-12 14:17:20|258|257|258|257|258|257|258|257|1892
1720793850000|2024-07-12 14:17:30|||||||||628
1720793870000|2024-07-12 14:17:50|257|256|257|256|257|256|257|256|1400
1720793900000|2024-07-12 14:18:20|256|255|256|255|256|255|256|255|4853
1720793910000|2024-07-12 14:18:30|255|254|255|254|255|254|255|254|14830
1720793920000|2024-07-12 14:18:40|254|253|254|253|254|253|254|253|5577
1720793930000|2024-07-12 14:18:50|||||||||2300
1720793940000|2024-07-12 14:19:00||254||254||254||254|800
1720793950000|2024-07-12 14:19:10|255|255|256|255|256|255|255|255|15917
1720793970000|2024-07-12 14:19:30|255|254|254|253|255|254|254|253|19955
1720794000000|2024-07-12 14:20:00|||||||||1638
1720794010000|2024-07-12 14:20:10|||||||||350
1720794030000|2024-07-12 14:20:30|255|254|255|254|255|254|255|254|22918
1720794040000|2024-07-12 14:20:40|||||||||2100
1720794060000|2024-07-12 14:21:00|||||||||1900
1720794070000|2024-07-12 14:21:10|||||||||2938
1720794080000|2024-07-12 14:21:20|||||||||1100
1720794090000|2024-07-12 14:21:30|||||||||900
1720794100000|2024-07-12 14:21:40|||||||||378
1720794110000|2024-07-12 14:21:50|||||||||3499
1720794120000|2024-07-12 14:22:00|||||||||100
1720794130000|2024-07-12 14:22:10|254|253|256|255|256|255|254|253|12432
1720794140000|2024-07-12 14:22:20|257|256|257|256|257|256|257|256|5445
1720794150000|2024-07-12 14:22:30|256|255|256|255|256|255|256|255|359
1720794160000|2024-07-12 14:22:40|||||||||15200
1720794170000|2024-07-12 14:22:50|||||||||400
1720794180000|2024-07-12 14:23:00|||||||||600
1720794190000|2024-07-12 14:23:10|255|254|256|255|256|255|255|254|10703
1720794200000|2024-07-12 14:23:20|||||||||300
1720794210000|2024-07-12 14:23:30|||||||||200
1720794220000|2024-07-12 14:23:40|257|256|257|256|257|256|257|256|0
1720794230000|2024-07-12 14:23:50|||||||||100
1720794240000|2024-07-12 14:24:00|||||||||400
1720794250000|2024-07-12 14:24:10|||||||||12305
1720794270000|2024-07-12 14:24:30|||||||||1500
1720794280000|2024-07-12 14:24:40|||||||||386
1720794290000|2024-07-12 14:24:50|||||||||1415
1720794300000|2024-07-12 14:25:00|||||||||800
1720794310000|2024-07-12 14:25:10|||||||||3000
1720794340000|2024-07-12 14:25:40|||||||||100
1720794350000|2024-07-12 14:25:50|256|255|256|255|256|255|256|255|1666
1720794360000|2024-07-12 14:26:00|257|256|257|256|257|256|257|256|4154
1720794370000|2024-07-12 14:26:10|||||||||100
1720794390000|2024-07-12 14:26:30|||||||||200
1720794400000|2024-07-12 14:26:40|259|257|259|258|259|258|259|257|8155
1720794410000|2024-07-12 14:26:50|||||||||15460
1720794430000|2024-07-12 14:27:10|||||||||7990
1720794440000|2024-07-12 14:27:20|||||||||934
1720794450000|2024-07-12 14:27:30|||||||||336
1720794460000|2024-07-12 14:27:40|||||||||300
1720794470000|2024-07-12 14:27:50|||||||||477
1720794480000|2024-07-12 14:28:00|258|257|258|257|258|257|258|257|399
1720794490000|2024-07-12 14:28:10|||||||||326
1720794510000|2024-07-12 14:28:30|257|256|257|256|257|256|257|256|9615
1720794520000|2024-07-12 14:28:40|258|257|258|257|258|257|258|257|2101
1720794540000|2024-07-12 14:29:00|||||||||774
1720794550000|2024-07-12 14:29:10|||||||||1425
1720794590000|2024-07-12 14:29:50|257|256|257|256|257|256|257|256|2390
1720794600000|2024-07-12 14:30:00|||||||||200
1720794610000|2024-07-12 14:30:10|258|257|258|257|258|257|258|257|3200
1720794620000|2024-07-12 14:30:20|259|258|259|258|259|258|259|258|8044
1720794630000|2024-07-12 14:30:30|258|257|258|257|258|257|258|257|400
1720794650000|2024-07-12 14:30:50|||||||||100
1720794660000|2024-07-12 14:31:00|257|256|257|256|257|256|257|256|2700
1720794690000|2024-07-12 14:31:30|||||||||7770
1720794700000|2024-07-12 14:31:40|||||||||490
1720794720000|2024-07-12 14:32:00|258|257|258|257|258|257|258|257|500
1720794730000|2024-07-12 14:32:10|||||||||264
1720794750000|2024-07-12 14:32:30|||||||||195
1720794760000|2024-07-12 14:32:40|||||||||680
1720794780000|2024-07-12 14:33:00|||||||||1806
1720794790000|2024-07-12 14:33:10|||||||||129
1720794800000|2024-07-12 14:33:20|||||||||500
1720794830000|2024-07-12 14:33:50|||||||||1000
1720794850000|2024-07-12 14:34:10|259|258|258|257|259|258|258|257|4694
1720794860000|2024-07-12 14:34:20|257|256|257|256|257|256|257|256|5185
1720794870000|2024-07-12 14:34:30|||||||||200
1720794910000|2024-07-12 14:35:10|256|255|256|255|256|255|256|255|14700
1720794920000|2024-07-12 14:35:20|||||||||400
1720794930000|2024-07-12 14:35:30|||||||||100
1720794940000|2024-07-12 14:35:40|||||||||1000
1720794960000|2024-07-12 14:36:00|||||||||203
1720794970000|2024-07-12 14:36:10|||||||||100
1720795000000|2024-07-12 14:36:40|||||||||2250
1720795010000|2024-07-12 14:36:50|257|256|257|256|257|256|257|256|3354
1720795020000|2024-07-12 14:37:00|256|255|257|256|257|256|256|255|14665
1720795030000|2024-07-12 14:37:10|||||||||800
1720795040000|2024-07-12 14:37:20|256|255|256|255|256|255|256|255|200
1720795050000|2024-07-12 14:37:30|||||||||576
1720795070000|2024-07-12 14:37:50|||||||||100
1720795090000|2024-07-12 14:38:10|255|254|255|254|255|254|255|254|4825
1720795100000|2024-07-12 14:38:20|||||||||200
1720795130000|2024-07-12 14:38:50|||||||||472
1720795140000|2024-07-12 14:39:00|||||||||900
1720795150000|2024-07-12 14:39:10|254|253|254|253|254|253|254|253|35449
1720795160000|2024-07-12 14:39:20|||||||||1400
1720795170000|2024-07-12 14:39:30|255|254|255|254|255|254|255|254|5810
1720795180000|2024-07-12 14:39:40|||||||||800
1720795190000|2024-07-12 14:39:50|||||||||357
1720795200000|2024-07-12 14:40:00|||||||||200
1720795210000|2024-07-12 14:40:10|||||||||356
1720795220000|2024-07-12 14:40:20|||||||||2000
1720795240000|2024-07-12 14:40:40|||||||||100
1720795260000|2024-07-12 14:41:00|254|253|254|253|254|253|254|253|1200
1720795270000|2024-07-12 14:41:10|||||||||300
1720795280000|2024-07-12 14:41:20|||||||||200
1720795290000|2024-07-12 14:41:30|||||||||4250
1720795320000|2024-07-12 14:42:00|253|252|253|252|253|252|253|252|6992
1720795330000|2024-07-12 14:42:10|252|251|252|251|252|251|252|251|6179
1720795340000|2024-07-12 14:42:20|||||||||296
1720795350000|2024-07-12 14:42:30|251|250|251|250|251|250|251|250|7885
1720795360000|2024-07-12 14:42:40|||||||||8651
1720795370000|2024-07-12 14:42:50|||||||||450
1720795380000|2024-07-12 14:43:00|250|249|250|249|250|249|250|249|13014
1720795390000|2024-07-12 14:43:10|||||||||3423
1720795400000|2024-07-12 14:43:20|||||||||600
1720795410000|2024-07-12 14:43:30|||||||||25500
1720795420000|2024-07-12 14:43:40|||||||||300
1720795430000|2024-07-12 14:43:50|||||||||100
1720795440000|2024-07-12 14:44:00|||||||||703
1720795450000|2024-07-12 14:44:10|||||||||2100
1720795460000|2024-07-12 14:44:20|||||||||2899
1720795470000|2024-07-12 14:44:30|||||||||23129
1720795480000|2024-07-12 14:44:40|251|250|251|250|251|250|251|249|12327
1720795490000|2024-07-12 14:44:50|||||||||10000
1720795500000|2024-07-12 14:45:00|250|249|250|249|250|249|250|249|9945
1720795510000|2024-07-12 14:45:10|||||||||2494
1720795530000|2024-07-12 14:45:30|||||||||100
1720795540000|2024-07-12 14:45:40|||||||||535
1720795550000|2024-07-12 14:45:50|||||||||200
1720795560000|2024-07-12 14:46:00|249|248|249|248|249|248|249|248|7899
1720795570000|2024-07-12 14:46:10|250|249|250|249|250|249|250|249|4909
1720795580000|2024-07-12 14:46:20|249|248|249|248|249|248|249|248|12200
1720795590000|2024-07-12 14:46:30|||||||||173
1720795600000|2024-07-12 14:46:40|||||||||1000
1720795620000|2024-07-12 14:47:00|||||||||300
1720795640000|2024-07-12 14:47:20|250|249|250|249|250|249|250|249|6208
1720795650000|2024-07-12 14:47:30|||||||||300
1720795660000|2024-07-12 14:47:40|||||||||700
1720795670000|2024-07-12 14:47:50|249|248|249|248|249|248|249|248|899
1720795680000|2024-07-12 14:48:00|||||||||400
1720795690000|2024-07-12 14:48:10|||||||||1121
1720795700000|2024-07-12 14:48:20|||||||||600
1720795720000|2024-07-12 14:48:40|||||||||600
1720795730000|2024-07-12 14:48:50|||||||||801
1720795740000|2024-07-12 14:49:00|||||||||6682
1720795750000|2024-07-12 14:49:10|||||||||700
1720795760000|2024-07-12 14:49:20|||||||||1000
1720795770000|2024-07-12 14:49:30|||||||||1275
1720795790000|2024-07-12 14:49:50|||||||||200
1720795800000|2024-07-12 14:50:00|||||||||8148
1720795810000|2024-07-12 14:50:10|248|247|248|247|248|247|248|247|16449
1720795850000|2024-07-12 14:50:50|||||||||1500
1720795860000|2024-07-12 14:51:00|||||||||6200
1720795870000|2024-07-12 14:51:10|||||||||300
1720795880000|2024-07-12 14:51:20|||||||||300
1720795890000|2024-07-12 14:51:30|||||||||6400
1720795900000|2024-07-12 14:51:40|||||||||200
1720795910000|2024-07-12 14:51:50|||||||||1100
1720795920000|2024-07-12 14:52:00|||||||||8395
1720795930000|2024-07-12 14:52:10|||||||||3200
1720795940000|2024-07-12 14:52:20|247|246|247|246|247|246|247|246|45977
1720795950000|2024-07-12 14:52:30|||||||||1610
1720795960000|2024-07-12 14:52:40|||||||||1614
1720795970000|2024-07-12 14:52:50|||||||||20000
1720795980000|2024-07-12 14:53:00|||||||||100
1720795990000|2024-07-12 14:53:10|||||||||3042
1720796000000|2024-07-12 14:53:20|||||||||1234
1720796010000|2024-07-12 14:53:30|||||||||900
1720796020000|2024-07-12 14:53:40|||||||||1675
1720796030000|2024-07-12 14:53:50|||||||||900
1720796040000|2024-07-12 14:54:00|||||||||420
1720796050000|2024-07-12 14:54:10|||||||||676
1720796060000|2024-07-12 14:54:20|246|245|246|245|246|245|246|245|15047
1720796070000|2024-07-12 14:54:30|||||||||878
1720796080000|2024-07-12 14:54:40|||||||||2932
1720796090000|2024-07-12 14:54:50|247|246|247|246|247|246|247|246|25457
1720796100000|2024-07-12 14:55:00|246|245|246|245|246|245|246|245|2433
1720796110000|2024-07-12 14:55:10|||||||||23070
1720796120000|2024-07-12 14:55:20|245|244|245|244|245|244|245|244|8641
1720796130000|2024-07-12 14:55:30|||||||||100
1720796140000|2024-07-12 14:55:40|||||||||5580
1720796150000|2024-07-12 14:55:50|||||||||6503
1720796180000|2024-07-12 14:56:20|||||||||3214
1720796190000|2024-07-12 14:56:30|246|245|245|244|246|245|245|244|4480
1720796210000|2024-07-12 14:56:50|||||||||500
1720796220000|2024-07-12 14:57:00|||||||||125
1720796240000|2024-07-12 14:57:20|||||||||1947
1720796250000|2024-07-12 14:57:30|||||||||200
1720796270000|2024-07-12 14:57:50|||||||||200
1720796280000|2024-07-12 14:58:00|||||||||500
1720796290000|2024-07-12 14:58:10|||||||||200
1720796300000|2024-07-12 14:58:20|||||||||3352
1720796310000|2024-07-12 14:58:30|||||||||1735
1720796330000|2024-07-12 14:58:50|||||||||200
1720796350000|2024-07-12 14:59:10|||||||||500
1720796370000|2024-07-12 14:59:30|||||||||1000
1720796380000|2024-07-12 14:59:40|246|245|246|245|246|245|246|245|6247
1720796400000|2024-07-12 15:00:00|||||||||200
1720796410000|2024-07-12 15:00:10|245|244|245|244|245|245|245|244|5129
1720796420000|2024-07-12 15:00:20|||||||||1184
1720796440000|2024-07-12 15:00:40|||||||||3171
1720796460000|2024-07-12 15:01:00|||||||||600
1720796470000|2024-07-12 15:01:10|||||||||2800
1720796480000|2024-07-12 15:01:20|||||||||1500
1720796490000|2024-07-12 15:01:30|||||||||2125
1720796500000|2024-07-12 15:01:40|||||||||800
1720796510000|2024-07-12 15:01:50|||||||||2100
1720796520000|2024-07-12 15:02:00|246|245|246|245|246|245|246|245|7392
1720796530000|2024-07-12 15:02:10|247|246|247|246|247|246|247|246|5989
1720796540000|2024-07-12 15:02:20|||||||||7900
1720796550000|2024-07-12 15:02:30|||||||||3770
1720796560000|2024-07-12 15:02:40|||||||||500
1720796570000|2024-07-12 15:02:50|248|247|248|247|248|247|248|247|100
1720796590000|2024-07-12 15:03:10|||||||||200
1720796600000|2024-07-12 15:03:20|||||||||900
1720796620000|2024-07-12 15:03:40|||||||||10000
1720796630000|2024-07-12 15:03:50|247|246|248|247|248|247|247|246|3658
1720796640000|2024-07-12 15:04:00|||||||||1300
1720796660000|2024-07-12 15:04:20|||||||||400
1720796670000|2024-07-12 15:04:30|249|248|249|248|249|248|249|248|5401
1720796680000|2024-07-12 15:04:40|248|247|248|247|248|247|248|247|7850
1720796690000|2024-07-12 15:04:50|249|248|249|248|249|248|249|248|902
1720796700000|2024-07-12 15:05:00|||||||||200
1720796710000|2024-07-12 15:05:10|||||||||100
1720796720000|2024-07-12 15:05:20|||||||||400
1720796730000|2024-07-12 15:05:30|||||||||1993
1720796760000|2024-07-12 15:06:00|||||||||700
1720796780000|2024-07-12 15:06:20|||||||||2108
1720796800000|2024-07-12 15:06:40|||||||||600
1720796810000|2024-07-12 15:06:50|||||||||160
1720796820000|2024-07-12 15:07:00|||||||||150
1720796840000|2024-07-12 15:07:20|248|247|248|247|248|247|248|247|1880
1720796850000|2024-07-12 15:07:30|249|248|249|248|249|248|249|248|2636
1720796860000|2024-07-12 15:07:40|248|247|249|248|249|248|248|247|14033
1720796870000|2024-07-12 15:07:50|||||||||300
1720796880000|2024-07-12 15:08:00|||||||||916
1720796890000|2024-07-12 15:08:10|||||||||100
1720796900000|2024-07-12 15:08:20|||||||||100
1720796910000|2024-07-12 15:08:30|||||||||3656
1720796920000|2024-07-12 15:08:40|||||||||10000
1720796940000|2024-07-12 15:09:00|||||||||700
1720796950000|2024-07-12 15:09:10|||||||||245
1720796980000|2024-07-12 15:09:40|||||||||241
1720797000000|2024-07-12 15:10:00|||||||||350
1720797020000|2024-07-12 15:10:20|||||||||4540
1720797040000|2024-07-12 15:10:40|||||||||100
1720797050000|2024-07-12 15:10:50|||||||||227
1720797080000|2024-07-12 15:11:20|||||||||2000
1720797100000|2024-07-12 15:11:40|||||||||2140
1720797130000|2024-07-12 15:12:10|250|249|249|248|250|249|249|248|15840
1720797140000|2024-07-12 15:12:20|||||||||200
1720797150000|2024-07-12 15:12:30|||||||||2403
1720797170000|2024-07-12 15:12:50|||||||||850
1720797190000|2024-07-12 15:13:10|||||||||500
1720797200000|2024-07-12 15:13:20|||||||||7098
1720797210000|2024-07-12 15:13:30|||||||||100
1720797230000|2024-07-12 15:13:50|||||||||500
1720797240000|2024-07-12 15:14:00|||||||||1000
1720797260000|2024-07-12 15:14:20|||||||||4500
1720797270000|2024-07-12 15:14:30|248|247|248|247|248|247|248|247|12801
1720797280000|2024-07-12 15:14:40|||||||||6900
1720797290000|2024-07-12 15:14:50|||||||||3100
1720797370000|2024-07-12 15:16:10|249|248|249|248|249|248|249|248|7082
1720797380000|2024-07-12 15:16:20|||||||||1292
1720797390000|2024-07-12 15:16:30|||||||||200
1720797410000|2024-07-12 15:16:50|||||||||2500
1720797420000|2024-07-12 15:17:00|||||||||100
1720797430000|2024-07-12 15:17:10|||||||||100
1720797460000|2024-07-12 15:17:40|248|247|248|247|248|247|248|247|7707
1720797470000|2024-07-12 15:17:50|||||||||2990
1720797480000|2024-07-12 15:18:00|||||||||10624
1720797490000|2024-07-12 15:18:10|||||||||600
1720797500000|2024-07-12 15:18:20|||||||||100
1720797520000|2024-07-12 15:18:40|249|248|249|248|249|248|249|248|2190
1720797530000|2024-07-12 15:18:50|||||||||453
1720797540000|2024-07-12 15:19:00|||||||||250
1720797550000|2024-07-12 15:19:10|||||||||218
1720797570000|2024-07-12 15:19:30|||||||||100
1720797600000|2024-07-12 15:20:00|||||||||600
1720797610000|2024-07-12 15:20:10|||||||||306
1720797630000|2024-07-12 15:20:30|250|249|250|249|250|249|250|249|6437
1720797640000|2024-07-12 15:20:40|||||||||1500
1720797660000|2024-07-12 15:21:00|||||||||100
1720797690000|2024-07-12 15:21:30|||||||||300
1720797700000|2024-07-12 15:21:40|||||||||15107
1720797710000|2024-07-12 15:21:50|249|248|248|247|249|248|248|247|8935
1720797720000|2024-07-12 15:22:00|||||||||10400
1720797730000|2024-07-12 15:22:10|||||||||4634
1720797750000|2024-07-12 15:22:30|247|246|247|246|247|246|247|246|4300
1720797760000|2024-07-12 15:22:40|||||||||229
1720797770000|2024-07-12 15:22:50|||||||||462
1720797780000|2024-07-12 15:23:00|||||||||3000
1720797790000|2024-07-12 15:23:10|||||||||100
1720797820000|2024-07-12 15:23:40|||||||||400
1720797830000|2024-07-12 15:23:50|246|245|247|246|247|246|246|245|2803
1720797840000|2024-07-12 15:24:00|||||||||100
1720797850000|2024-07-12 15:24:10|||||||||200
1720797860000|2024-07-12 15:24:20|||||||||2600
1720797870000|2024-07-12 15:24:30|||||||||592
1720797890000|2024-07-12 15:24:50|||||||||2400
1720797910000|2024-07-12 15:25:10|246|245|245|244|246|245|245|244|26312
1720797920000|2024-07-12 15:25:20|246|245|246|245|246|245|246|245|2000
1720797930000|2024-07-12 15:25:30|||||||||2400
1720797950000|2024-07-12 15:25:50|247|246|247|246|247|246|247|246|7486
1720797960000|2024-07-12 15:26:00|||||||||400
1720797970000|2024-07-12 15:26:10|248|247|248|247|248|247|248|247|4700
1720797980000|2024-07-12 15:26:20|||||||||1500
1720797990000|2024-07-12 15:26:30|||||||||535
1720798000000|2024-07-12 15:26:40|||||||||3482
1720798010000|2024-07-12 15:26:50|||||||||592
1720798030000|2024-07-12 15:27:10|||||||||220
1720798060000|2024-07-12 15:27:40|||||||||1700
1720798070000|2024-07-12 15:27:50|||||||||132
1720798100000|2024-07-12 15:28:20|||||||||10000
1720798110000|2024-07-12 15:28:30|||||||||739
1720798120000|2024-07-12 15:28:40|||||||||213
1720798130000|2024-07-12 15:28:50|||||||||100
1720798140000|2024-07-12 15:29:00|||||||||500
1720798150000|2024-07-12 15:29:10|||||||||100
1720798160000|2024-07-12 15:29:20|||||||||280
1720798170000|2024-07-12 15:29:30|||||||||1474
1720798180000|2024-07-12 15:29:40|||||||||100
1720798190000|2024-07-12 15:29:50|||||||||2750
1720798200000|2024-07-12 15:30:00|||||||||218
1720798210000|2024-07-12 15:30:10|249|248|249|248|249|248|249|248|14365
1720798230000|2024-07-12 15:30:30|248|247|248|247|248|247|248|247|2801
1720798250000|2024-07-12 15:30:50|249|248|249|248|249|248|249|248|2800
1720798270000|2024-07-12 15:31:10|250|249|250|249|250|249|250|249|2042
1720798290000|2024-07-12 15:31:30|||||||||3300
1720798300000|2024-07-12 15:31:40|||||||||1000
1720798320000|2024-07-12 15:32:00|||||||||3727
1720798330000|2024-07-12 15:32:10|||||||||100
1720798370000|2024-07-12 15:32:50|||||||||4079
1720798380000|2024-07-12 15:33:00|251|250|251|250|251|250|251|250|16354
1720798390000|2024-07-12 15:33:10|||||||||1625
1720798400000|2024-07-12 15:33:20|252|251|252|251|252|251|252|251|6200
1720798410000|2024-07-12 15:33:30|253|252|253|252|253|252|253|252|10522
1720798420000|2024-07-12 15:33:40|||||||||2751
1720798430000|2024-07-12 15:33:50|||||||||200
1720798440000|2024-07-12 15:34:00|252|251|252|251|252|251|252|251|7299
1720798460000|2024-07-12 15:34:20|||||||||638
1720798470000|2024-07-12 15:34:30|251|250|251|250|251|250|251|250|4850
1720798480000|2024-07-12 15:34:40|||||||||100
1720798490000|2024-07-12 15:34:50|252|251|252|251|252|251|252|251|3109
1720798510000|2024-07-12 15:35:10|||||||||130
1720798520000|2024-07-12 15:35:20|||||||||400
1720798530000|2024-07-12 15:35:30|251|250|251|250|251|250|251|250|400
1720798580000|2024-07-12 15:36:20|||||||||2600
1720798600000|2024-07-12 15:36:40|||||||||100
1720798610000|2024-07-12 15:36:50|||||||||1000
1720798630000|2024-07-12 15:37:10|250|249|250|249|250|249|250|249|10124
1720798640000|2024-07-12 15:37:20|||||||||1500
1720798650000|2024-07-12 15:37:30|||||||||950
1720798670000|2024-07-12 15:37:50|||||||||230
1720798680000|2024-07-12 15:38:00|||||||||100
1720798710000|2024-07-12 15:38:30|||||||||2280
1720798720000|2024-07-12 15:38:40|251|250|250|249|251|250|250|249|7572
1720798730000|2024-07-12 15:38:50|||||||||100
1720798740000|2024-07-12 15:39:00|||||||||916
1720798750000|2024-07-12 15:39:10|||||||||100
1720798780000|2024-07-12 15:39:40|||||||||100
1720798790000|2024-07-12 15:39:50|||||||||2800
1720798800000|2024-07-12 15:40:00|||||||||7032
1720798810000|2024-07-12 15:40:10|||||||||900
1720798830000|2024-07-12 15:40:30|||||||||2200
1720798840000|2024-07-12 15:40:40|||||||||1000
1720798850000|2024-07-12 15:40:50|||||||||12189
1720798860000|2024-07-12 15:41:00|||||||||2025
1720798870000|2024-07-12 15:41:10|||||||||100
1720798890000|2024-07-12 15:41:30|||||||||100
1720798900000|2024-07-12 15:41:40|||||||||2359
1720798940000|2024-07-12 15:42:20|||||||||100
1720798960000|2024-07-12 15:42:40|||||||||630
1720798970000|2024-07-12 15:42:50|||||||||126
1720798980000|2024-07-12 15:43:00|||||||||100
1720799000000|2024-07-12 15:43:20|249|248|249|248|249|248|249|248|6795
1720799010000|2024-07-12 15:43:30|250|249|250|249|250|249|250|249|3350
1720799030000|2024-07-12 15:43:50|||||||||2032
1720799040000|2024-07-12 15:44:00|||||||||300
1720799060000|2024-07-12 15:44:20|251|250|251|250|251|250|251|250|7996
1720799080000|2024-07-12 15:44:40|||||||||2272
1720799090000|2024-07-12 15:44:50|250||251||251||250||4641
1720799110000|2024-07-12 15:45:10|||||||||3120
1720799130000|2024-07-12 15:45:30|||||||||2000
1720799140000|2024-07-12 15:45:40|250||250||250||250||7056
1720799150000|2024-07-12 15:45:50|251|249|250|250|251|250|250|249|14245
1720799170000|2024-07-12 15:46:10||249||249||249||249|184
1720799180000|2024-07-12 15:46:20|||||||||4100
1720799190000|2024-07-12 15:46:30|||||||||2000
1720799210000|2024-07-12 15:46:50|251|250|251|250|251|250|251|250|3591
1720799220000|2024-07-12 15:47:00|||||||||735
1720799230000|2024-07-12 15:47:10|||||||||1800
1720799240000|2024-07-12 15:47:20|||||||||220
1720799260000|2024-07-12 15:47:40|252|251|251|250|252|251|251|250|9298
1720799270000|2024-07-12 15:47:50|||||||||224
1720799280000|2024-07-12 15:48:00|||||||||700
1720799300000|2024-07-12 15:48:20|||||||||700
1720799320000|2024-07-12 15:48:40|||||||||750
1720799380000|2024-07-12 15:49:40|||||||||1000
1720799390000|2024-07-12 15:49:50|||||||||100
1720799400000|2024-07-12 15:50:00|||||||||1138
1720799410000|2024-07-12 15:50:10|||||||||103
1720799430000|2024-07-12 15:50:30|||||||||700
1720799440000|2024-07-12 15:50:40|||||||||4100
1720799450000|2024-07-12 15:50:50|||||||||300
1720799460000|2024-07-12 15:51:00|252|251|252|251|252|251|252|251|33636
1720799480000|2024-07-12 15:51:20|253|252|253|252|253|252|253|252|8884
1720799510000|2024-07-12 15:51:50|252|251|252|251|252|251|252|251|9978
1720799520000|2024-07-12 15:52:00|||||||||20400
1720799530000|2024-07-12 15:52:10|||||||||200
1720799540000|2024-07-12 15:52:20|||||||||2000
1720799550000|2024-07-12 15:52:30|||||||||400
1720799560000|2024-07-12 15:52:40|||||||||1053
1720799570000|2024-07-12 15:52:50|||||||||6158
1720799590000|2024-07-12 15:53:10|251|250|251|250|251|250|251|250|12263
1720799610000|2024-07-12 15:53:30|||||||||998
1720799630000|2024-07-12 15:53:50|252|251|252|251|252|251|252|251|14780
1720799640000|2024-07-12 15:54:00|||||||||500
1720799650000|2024-07-12 15:54:10|||||||||800
1720799660000|2024-07-12 15:54:20|253|252|253|252|253|252|253|252|4475
1720799670000|2024-07-12 15:54:30|||||||||300
1720799690000|2024-07-12 15:54:50|254|253|254|253|254|253|254|253|24697
1720799700000|2024-07-12 15:55:00|||||||||100
1720799710000|2024-07-12 15:55:10|||||||||17797
1720799720000|2024-07-12 15:55:20|||||||||100
1720799730000|2024-07-12 15:55:30|||||||||2000
1720799740000|2024-07-12 15:55:40|||||||||200
1720799750000|2024-07-12 15:55:50|||||||||400
1720799760000|2024-07-12 15:56:00|||||||||370
1720799770000|2024-07-12 15:56:10|||||||||200
1720799780000|2024-07-12 15:56:20|||||||||400
1720799800000|2024-07-12 15:56:40|||||||||1300
1720799820000|2024-07-12 15:57:00|255|254|255|254|255|254|255|254|4182
1720799830000|2024-07-12 15:57:10|||||||||100
1720799840000|2024-07-12 15:57:20|||||||||337
1720799860000|2024-07-12 15:57:40|||||||||435
1720799870000|2024-07-12 15:57:50|||||||||123
1720799880000|2024-07-12 15:58:00|||||||||300
1720799890000|2024-07-12 15:58:10|||||||||138
1720799900000|2024-07-12 15:58:20|||||||||1099
1720799910000|2024-07-12 15:58:30|||||||||4100
1720799920000|2024-07-12 15:58:40|||||||||650
1720799940000|2024-07-12 15:59:00|||||||||100
1720799950000|2024-07-12 15:59:10|||||||||500
1720799980000|2024-07-12 15:59:40|||||||||27864
1720800000000|2024-07-12 16:00:00|256|255|256|255|256|255|256|255|5167
1720800020000|2024-07-12 16:00:20|255|254|255|254|255|254|255|254|9406
1720800030000|2024-07-12 16:00:30|||||||||501
1720800050000|2024-07-12 16:00:50|254|253|254|253|254|253|254|253|7009
1720800060000|2024-07-12 16:01:00|||||||||403
1720800080000|2024-07-12 16:01:20|||||||||6200
1720800090000|2024-07-12 16:01:30|||||||||200
1720800100000|2024-07-12 16:01:40|||||||||6837
1720800110000|2024-07-12 16:01:50|||||||||3950
1720800120000|2024-07-12 16:02:00|255|254|255|254|255|254|255|254|3137
1720800130000|2024-07-12 16:02:10|||||||||1300
1720800140000|2024-07-12 16:02:20|||||||||400
1720800170000|2024-07-12 16:02:50|||||||||323
1720800190000|2024-07-12 16:03:10|||||||||2626
1720800200000|2024-07-12 16:03:20|||||||||1400
1720800220000|2024-07-12 16:03:40|||||||||230
1720800230000|2024-07-12 16:03:50|||||||||2400
1720800260000|2024-07-12 16:04:20|||||||||300
1720800270000|2024-07-12 16:04:30|256|255|256|255|256|255|256|255|5388
1720800280000|2024-07-12 16:04:40|||||||||100
1720800290000|2024-07-12 16:04:50|||||||||100
1720800300000|2024-07-12 16:05:00|||||||||100
1720800310000|2024-07-12 16:05:10|255||255||255||255||3400
1720800320000|2024-07-12 16:05:20||254||254||254||254|650
1720800330000|2024-07-12 16:05:30|256|255|256|255|256|255|256|255|1415
1720800340000|2024-07-12 16:05:40|||||||||288
1720800350000|2024-07-12 16:05:50|257|256|257|256|257|256|257|256|6290
1720800360000|2024-07-12 16:06:00|||||||||5237
1720800380000|2024-07-12 16:06:20|||||||||1100
1720800390000|2024-07-12 16:06:30|||||||||100
1720800410000|2024-07-12 16:06:50|256|255|256|255|256|255|256|255|8784
1720800420000|2024-07-12 16:07:00|||||||||2550
1720800430000|2024-07-12 16:07:10|||||||||650
1720800450000|2024-07-12 16:07:30|||||||||300
1720800460000|2024-07-12 16:07:40|||||||||295
1720800470000|2024-07-12 16:07:50|||||||||118
1720800480000|2024-07-12 16:08:00|||||||||300
1720800490000|2024-07-12 16:08:10|255||255||255||255||16432
1720800500000|2024-07-12 16:08:20||254||254||254||254|10700
1720800510000|2024-07-12 16:08:30|||||||||300
1720800520000|2024-07-12 16:08:40|||||||||1638
1720800540000|2024-07-12 16:09:00|||||||||537
1720800550000|2024-07-12 16:09:10|254|253|254|253|254|253|254|253|14205
1720800560000|2024-07-12 16:09:20|||||||||100
1720800570000|2024-07-12 16:09:30|||||||||400
1720800580000|2024-07-12 16:09:40|||||||||300
1720800600000|2024-07-12 16:10:00|255|254|254|253|255|254|254|253|3789
1720800610000|2024-07-12 16:10:10|||||||||200
1720800620000|2024-07-12 16:10:20|255|254|255|254|255|254|255|254|1859
1720800630000|2024-07-12 16:10:30|||||||||400
1720800640000|2024-07-12 16:10:40|||||||||500
1720800670000|2024-07-12 16:11:10|||||||||300
1720800700000|2024-07-12 16:11:40|||||||||753
1720800710000|2024-07-12 16:11:50|||||||||100
1720800720000|2024-07-12 16:12:00|254|253|255|254|255|254|254|253|8555
1720800730000|2024-07-12 16:12:10|254|253|254|253|254|253|254|253|1298
1720800740000|2024-07-12 16:12:20|||||||||800
1720800770000|2024-07-12 16:12:50|||||||||2316
1720800790000|2024-07-12 16:13:10|||||||||20325
1720800800000|2024-07-12 16:13:20|||||||||800
1720800810000|2024-07-12 16:13:30|||||||||1500
1720800820000|2024-07-12 16:13:40|||||||||700
1720800830000|2024-07-12 16:13:50|||||||||500
1720800840000|2024-07-12 16:14:00|||||||||200
1720800850000|2024-07-12 16:14:10|||||||||600
1720800860000|2024-07-12 16:14:20|||||||||200
1720800870000|2024-07-12 16:14:30|||||||||400
1720800880000|2024-07-12 16:14:40|||||||||2000
1720800890000|2024-07-12 16:14:50|||||||||370
1720800920000|2024-07-12 16:15:20|||||||||550
1720800950000|2024-07-12 16:15:50|||||||||100
1720800960000|2024-07-12 16:16:00|||||||||650
1720800970000|2024-07-12 16:16:10|255|254|255|254|255|254|255|254|7985
1720800990000|2024-07-12 16:16:30|||||||||100
1720801000000|2024-07-12 16:16:40|||||||||1283
1720801010000|2024-07-12 16:16:50|||||||||2000
1720801020000|2024-07-12 16:17:00|254||254||254||254||4336
1720801030000|2024-07-12 16:17:10||253||253||253||253|0
1720801050000|2024-07-12 16:17:30|||||||||500
1720801060000|2024-07-12 16:17:40|||||||||100
1720801070000|2024-07-12 16:17:50|||||||||514
1720801090000|2024-07-12 16:18:10|255|254|255|254|255|254|255|254|700
1720801100000|2024-07-12 16:18:20|||||||||783
1720801140000|2024-07-12 16:19:00|||||||||222
1720801150000|2024-07-12 16:19:10|||||||||4100
1720801160000|2024-07-12 16:19:20|||||||||500
1720801210000|2024-07-12 16:20:10|||||||||150
1720801240000|2024-07-12 16:20:40|||||||||195
1720801250000|2024-07-12 16:20:50|256|255|257|256|257|256|256|255|20489
1720801260000|2024-07-12 16:21:00|256|255|256|255|256|255|256|255|6855
1720801270000|2024-07-12 16:21:10|||||||||1100
1720801290000|2024-07-12 16:21:30|||||||||727
1720801300000|2024-07-12 16:21:40|||||||||10022
1720801330000|2024-07-12 16:22:10|||||||||100
1720801340000|2024-07-12 16:22:20|||||||||11989
1720801350000|2024-07-12 16:22:30|||||||||100
1720801360000|2024-07-12 16:22:40|||||||||460
1720801370000|2024-07-12 16:22:50|||||||||116
1720801380000|2024-07-12 16:23:00|||||||||1936
1720801390000|2024-07-12 16:23:10|||||||||100
1720801400000|2024-07-12 16:23:20|||||||||205
1720801410000|2024-07-12 16:23:30|255||255||255||255||702
1720801420000|2024-07-12 16:23:40|256||256||256||256||800
1720801430000|2024-07-12 16:23:50|||||||||2100
1720801440000|2024-07-12 16:24:00|255|254|255|254|255|254|255|254|1400
1720801480000|2024-07-12 16:24:40|||||||||100
1720801500000|2024-07-12 16:25:00|||||||||100
1720801520000|2024-07-12 16:25:20|256|255|256|255|256|255|256|255|2051
1720801540000|2024-07-12 16:25:40|||||||||226
1720801560000|2024-07-12 16:26:00|||||||||300
1720801570000|2024-07-12 16:26:10|||||||||853
1720801580000|2024-07-12 16:26:20|||||||||300
1720801590000|2024-07-12 16:26:30|||||||||3578
1720801600000|2024-07-12 16:26:40|||||||||883
1720801610000|2024-07-12 16:26:50|||||||||3000
1720801620000|2024-07-12 16:27:00|||||||||592
1720801650000|2024-07-12 16:27:30|||||||||100
1720801660000|2024-07-12 16:27:40|||||||||102
1720801670000|2024-07-12 16:27:50|||||||||615
1720801690000|2024-07-12 16:28:10|||||||||1600
1720801700000|2024-07-12 16:28:20|||||||||107
1720801720000|2024-07-12 16:28:40|||||||||100
1720801760000|2024-07-12 16:29:20|||||||||356
1720801790000|2024-07-12 16:29:50|||||||||3000
1720801820000|2024-07-12 16:30:20|||||||||200
1720801840000|2024-07-12 16:30:40|||||||||300
1720801850000|2024-07-12 16:30:50|||||||||100
1720801860000|2024-07-12 16:31:00|||||||||100
1720801870000|2024-07-12 16:31:10|||||||||700
1720801900000|2024-07-12 16:31:40|||||||||514
1720801910000|2024-07-12 16:31:50|||||||||100
1720801920000|2024-07-12 16:32:00|||||||||100
1720801950000|2024-07-12 16:32:30|||||||||100
1720801960000|2024-07-12 16:32:40|||||||||800
1720801970000|2024-07-12 16:32:50|||||||||213
1720801980000|2024-07-12 16:33:00|||||||||180
1720802020000|2024-07-12 16:33:40|||||||||500
1720802040000|2024-07-12 16:34:00|||||||||300
1720802050000|2024-07-12 16:34:10|||||||||243
1720802060000|2024-07-12 16:34:20|||||||||800
1720802070000|2024-07-12 16:34:30|||||||||629
1720802080000|2024-07-12 16:34:40|||||||||1194
1720802160000|2024-07-12 16:36:00|||||||||100
1720802170000|2024-07-12 16:36:10|||||||||100
1720802200000|2024-07-12 16:36:40|||||||||980
1720802250000|2024-07-12 16:37:30|||||||||200
1720802260000|2024-07-12 16:37:40|||||||||2600
1720802270000|2024-07-12 16:37:50|||||||||533
1720802280000|2024-07-12 16:38:00|||||||||200
1720802300000|2024-07-12 16:38:20|255|254|255|254|255|254|255|254|14025
1720802310000|2024-07-12 16:38:30|||||||||300
1720802320000|2024-07-12 16:38:40|||||||||400
1720802330000|2024-07-12 16:38:50|||||||||100
1720802340000|2024-07-12 16:39:00|||||||||1500
1720802440000|2024-07-12 16:40:40|||||||||400
1720802460000|2024-07-12 16:41:00|||||||||1000
1720802470000|2024-07-12 16:41:10|||||||||9942
1720802480000|2024-07-12 16:41:20|||||||||4650
1720802490000|2024-07-12 16:41:30|||||||||2500
1720802500000|2024-07-12 16:41:40|254|253|254|253|254|253|254|253|15659
1720802530000|2024-07-12 16:42:10|256|254|256|255|256|255|256|254|22700
1720802540000|2024-07-12 16:42:20|||||||||100
1720802560000|2024-07-12 16:42:40|257|256|257|256|257|256|257|256|2390
1720802570000|2024-07-12 16:42:50|||||||||212
1720802580000|2024-07-12 16:43:00|||||||||200
1720802600000|2024-07-12 16:43:20|||||||||1344
1720802630000|2024-07-12 16:43:50|||||||||400
1720802660000|2024-07-12 16:44:20|||||||||400
1720802670000|2024-07-12 16:44:30|||||||||8375
1720802710000|2024-07-12 16:45:10|||||||||191
1720802720000|2024-07-12 16:45:20|||||||||4000
1720802730000|2024-07-12 16:45:30|||||||||500
1720802740000|2024-07-12 16:45:40|||||||||1011
1720802750000|2024-07-12 16:45:50|||||||||100
1720802770000|2024-07-12 16:46:10|||||||||100
1720802780000|2024-07-12 16:46:20|||||||||600
1720802830000|2024-07-12 16:47:10|||||||||200
1720802840000|2024-07-12 16:47:20|256|255|256|255|256|255|256|255|7903
1720802870000|2024-07-12 16:47:50|||||||||112
1720802890000|2024-07-12 16:48:10|||||||||100
1720802900000|2024-07-12 16:48:20|257|256|257|256|257|256|257|256|7295
1720802920000|2024-07-12 16:48:40|||||||||200
1720802930000|2024-07-12 16:48:50|||||||||211
1720802950000|2024-07-12 16:49:10|||||||||1000
1720802960000|2024-07-12 16:49:20|||||||||2100
1720802970000|2024-07-12 16:49:30|||||||||2121
1720802980000|2024-07-12 16:49:40|||||||||300
1720802990000|2024-07-12 16:49:50|||||||||128
1720803000000|2024-07-12 16:50:00|||||||||419
1720803090000|2024-07-12 16:51:30|||||||||1700
1720803120000|2024-07-12 16:52:00|||||||||100
1720803130000|2024-07-12 16:52:10|||||||||2452
1720803140000|2024-07-12 16:52:20|||||||||490
1720803150000|2024-07-12 16:52:30|||||||||100
1720803170000|2024-07-12 16:52:50|||||||||111
1720803180000|2024-07-12 16:53:00|||||||||200
1720803200000|2024-07-12 16:53:20|||||||||830
1720803210000|2024-07-12 16:53:30|||||||||117
1720803230000|2024-07-12 16:53:50|||||||||600
1720803250000|2024-07-12 16:54:10|||||||||100
1720803260000|2024-07-12 16:54:20|||||||||3627
1720803270000|2024-07-12 16:54:30|||||||||400
1720803290000|2024-07-12 16:54:50|||||||||194
1720803310000|2024-07-12 16:55:10|||||||||7965
1720803330000|2024-07-12 16:55:30|||||||||500
1720803340000|2024-07-12 16:55:40|||||||||100
1720803380000|2024-07-12 16:56:20|||||||||400
1720803400000|2024-07-12 16:56:40|||||||||16803
1720803410000|2024-07-12 16:56:50|||||||||1050
1720803420000|2024-07-12 16:57:00|||||||||1832
1720803430000|2024-07-12 16:57:10|258|257|258|257|259|258|258|257|56849
1720803440000|2024-07-12 16:57:20|||||||||2500
1720803450000|2024-07-12 16:57:30|||||||||1493
1720803460000|2024-07-12 16:57:40|||||||||2566
1720803470000|2024-07-12 16:57:50|||||||||108
1720803480000|2024-07-12 16:58:00|||||||||1003
1720803500000|2024-07-12 16:58:20|||||||||300
1720803510000|2024-07-12 16:58:30|||||||||400
1720803550000|2024-07-12 16:59:10|||||||||100
1720803580000|2024-07-12 16:59:40|||||||||200
1720803620000|2024-07-12 17:00:20|||||||||300
1720803630000|2024-07-12 17:00:30|||||||||9000
1720803640000|2024-07-12 17:00:40|||||||||500
1720803670000|2024-07-12 17:01:10|||||||||218
1720803680000|2024-07-12 17:01:20|||||||||410
1720803690000|2024-07-12 17:01:30|||||||||400
1720803700000|2024-07-12 17:01:40|257|256|257|256|257|256|257|256|14505
1720803730000|2024-07-12 17:02:10|||||||||100
1720803740000|2024-07-12 17:02:20|||||||||356
1720803770000|2024-07-12 17:02:50|||||||||119
1720803790000|2024-07-12 17:03:10|||||||||100
1720803800000|2024-07-12 17:03:20|||||||||100
1720803830000|2024-07-12 17:03:50|||||||||100
1720803840000|2024-07-12 17:04:00|||||||||100
1720803860000|2024-07-12 17:04:20|||||||||200
1720803870000|2024-07-12 17:04:30|||||||||100
1720803880000|2024-07-12 17:04:40|||||||||100
1720803910000|2024-07-12 17:05:10|||||||||100
1720803930000|2024-07-12 17:05:30|||||||||700
1720803950000|2024-07-12 17:05:50|||||||||1950
1720803960000|2024-07-12 17:06:00|||||||||600
1720803970000|2024-07-12 17:06:10|||||||||550
1720804020000|2024-07-12 17:07:00|||||||||600
1720804040000|2024-07-12 17:07:20|||||||||100
1720804050000|2024-07-12 17:07:30|||||||||700
1720804060000|2024-07-12 17:07:40|258|257|257|256|258|257|257|256|64718
1720804070000|2024-07-12 17:07:50|||||||||114
1720804090000|2024-07-12 17:08:10|256|255|256|255|256|255|256|255|6271
1720804100000|2024-07-12 17:08:20|||||||||800
1720804130000|2024-07-12 17:08:50|||||||||100
1720804140000|2024-07-12 17:09:00|||||||||195
1720804160000|2024-07-12 17:09:20|||||||||300
1720804170000|2024-07-12 17:09:30|||||||||833
1720804190000|2024-07-12 17:09:50|||||||||950
1720804200000|2024-07-12 17:10:00|||||||||100
1720804210000|2024-07-12 17:10:10|||||||||100
1720804230000|2024-07-12 17:10:30|||||||||250
1720804240000|2024-07-12 17:10:40|||||||||195
1720804260000|2024-07-12 17:11:00|||||||||100
1720804290000|2024-07-12 17:11:30|||||||||100
1720804310000|2024-07-12 17:11:50|||||||||250
1720804350000|2024-07-12 17:12:30|257|256|257|256|257|256|257|256|2384
1720804360000|2024-07-12 17:12:40|||||||||400
1720804370000|2024-07-12 17:12:50|||||||||1312
1720804380000|2024-07-12 17:13:00|||||||||100
1720804390000|2024-07-12 17:13:10|||||||||800
1720804410000|2024-07-12 17:13:30|||||||||9281
1720804420000|2024-07-12 17:13:40|||||||||989
1720804430000|2024-07-12 17:13:50|||||||||241
1720804440000|2024-07-12 17:14:00|||||||||426
1720804450000|2024-07-12 17:14:10|||||||||100
1720804460000|2024-07-12 17:14:20|||||||||175
1720804470000|2024-07-12 17:14:30|||||||||300
1720804480000|2024-07-12 17:14:40|||||||||200
1720804490000|2024-07-12 17:14:50|||||||||100
1720804550000|2024-07-12 17:15:50|258|257|258|257|258|257|258|257|12046
1720804560000|2024-07-12 17:16:00|||||||||1700
1720804570000|2024-07-12 17:16:10|||||||||100
1720804590000|2024-07-12 17:16:30|||||||||426
1720804600000|2024-07-12 17:16:40|||||||||14500
1720804620000|2024-07-12 17:17:00|||||||||500
1720804630000|2024-07-12 17:17:10|||||||||300
1720804640000|2024-07-12 17:17:20|||||||||700
1720804650000|2024-07-12 17:17:30|||||||||4900
1720804660000|2024-07-12 17:17:40|||||||||400
1720804670000|2024-07-12 17:17:50|||||||||113
1720804690000|2024-07-12 17:18:10|||||||||100
1720804720000|2024-07-12 17:18:40|||||||||200
1720804730000|2024-07-12 17:18:50|||||||||1400
1720804740000|2024-07-12 17:19:00|||||||||100
1720804760000|2024-07-12 17:19:20|||||||||100
1720804780000|2024-07-12 17:19:40|||||||||200
1720804800000|2024-07-12 17:20:00|||||||||200
1720804820000|2024-07-12 17:20:20|||||||||1302
1720804830000|2024-07-12 17:20:30|||||||||100
1720804840000|2024-07-12 17:20:40|||||||||100
1720804850000|2024-07-12 17:20:50|||||||||1000
1720804860000|2024-07-12 17:21:00|||||||||360
1720804880000|2024-07-12 17:21:20|||||||||2000
1720804920000|2024-07-12 17:22:00|||||||||2492
1720804940000|2024-07-12 17:22:20|259|258|259|258|259|258|259|258|6758
1720804950000|2024-07-12 17:22:30|||||||||2759
1720804970000|2024-07-12 17:22:50|||||||||2000
1720804980000|2024-07-12 17:23:00|||||||||200
1720804990000|2024-07-12 17:23:10|||||||||2000
1720805000000|2024-07-12 17:23:20|||||||||2600
1720805010000|2024-07-12 17:23:30|||||||||2755
1720805020000|2024-07-12 17:23:40|||||||||1100
1720805030000|2024-07-12 17:23:50|||||||||1900
1720805050000|2024-07-12 17:24:10|||||||||100
1720805060000|2024-07-12 17:24:20|||||||||500
1720805090000|2024-07-12 17:24:50|||||||||250
1720805100000|2024-07-12 17:25:00|||||||||400
1720805110000|2024-07-12 17:25:10|||||||||1000
1720805130000|2024-07-12 17:25:30|||||||||100
1720805160000|2024-07-12 17:26:00|258|257|259|258|259|258|258|257|28175
1720805170000|2024-07-12 17:26:10|||||||||300
1720805180000|2024-07-12 17:26:20|||||||||7976
1720805190000|2024-07-12 17:26:30|||||||||1000
1720805200000|2024-07-12 17:26:40|||||||||966
1720805210000|2024-07-12 17:26:50|||||||||1600
1720805220000|2024-07-12 17:27:00|||||||||1500
1720805250000|2024-07-12 17:27:30|||||||||1600
1720805260000|2024-07-12 17:27:40|||||||||11541
1720805270000|2024-07-12 17:27:50|||||||||200
1720805300000|2024-07-12 17:28:20|||||||||4553
1720805310000|2024-07-12 17:28:30|260|259|260|259|260|259|260|259|25179
1720805320000|2024-07-12 17:28:40|||||||||6982
1720805330000|2024-07-12 17:28:50|||||||||1000
1720805340000|2024-07-12 17:29:00|||||||||100
1720805370000|2024-07-12 17:29:30|||||||||250
1720805380000|2024-07-12 17:29:40|||||||||200
1720805390000|2024-07-12 17:29:50|||||||||500
1720805400000|2024-07-12 17:30:00|||||||||3887
1720805420000|2024-07-12 17:30:20|||||||||100
1720805430000|2024-07-12 17:30:30|||||||||300
1720805440000|2024-07-12 17:30:40|||||||||866
1720805450000|2024-07-12 17:30:50|||||||||100
1720805460000|2024-07-12 17:31:00|||||||||100
1720805470000|2024-07-12 17:31:10|||||||||100
1720805480000|2024-07-12 17:31:20|||||||||100
1720805500000|2024-07-12 17:31:40|||||||||8499
1720805520000|2024-07-12 17:32:00|||||||||2455
1720805530000|2024-07-12 17:32:10|||||||||1600
1720805540000|2024-07-12 17:32:20|||||||||250
1720805550000|2024-07-12 17:32:30|||||||||2628
1720805560000|2024-07-12 17:32:40|||||||||2253
1720805570000|2024-07-12 17:32:50|||||||||200
1720805580000|2024-07-12 17:33:00|||||||||13700
1720805590000|2024-07-12 17:33:10|||||||||1792
1720805600000|2024-07-12 17:33:20|||||||||1800
1720805610000|2024-07-12 17:33:30|||||||||300
1720805620000|2024-07-12 17:33:40|||||||||8677
1720805630000|2024-07-12 17:33:50|||||||||2000
1720805650000|2024-07-12 17:34:10|||||||||500
1720805670000|2024-07-12 17:34:30|||||||||100
1720805680000|2024-07-12 17:34:40|||||||||300
1720805690000|2024-07-12 17:34:50|||||||||300
1720805710000|2024-07-12 17:35:10|||||||||1500
1720805740000|2024-07-12 17:35:40|||||||||200
1720805760000|2024-07-12 17:36:00|||||||||2232
1720805780000|2024-07-12 17:36:20|||||||||1208
1720805800000|2024-07-12 17:36:40|259|258|259|258|259|259|259|258|16162
1720805810000|2024-07-12 17:36:50|||||||||1800
1720805820000|2024-07-12 17:37:00|||||||||400
1720805830000|2024-07-12 17:37:10|||||||||100
1720805840000|2024-07-12 17:37:20|260|259|260|259|260|259|260|259|2640
1720805850000|2024-07-12 17:37:30|||||||||1500
1720805860000|2024-07-12 17:37:40|||||||||1500
1720805870000|2024-07-12 17:37:50|||||||||100
1720805880000|2024-07-12 17:38:00|||||||||250
1720805890000|2024-07-12 17:38:10|||||||||208
1720805900000|2024-07-12 17:38:20|||||||||100
1720805910000|2024-07-12 17:38:30|259|258|260|259|260|259|259|258|3606
1720805930000|2024-07-12 17:38:50|||||||||200
1720805980000|2024-07-12 17:39:40|||||||||2553
1720805990000|2024-07-12 17:39:50|||||||||1500
1720806000000|2024-07-12 17:40:00|||||||||100
1720806010000|2024-07-12 17:40:10|||||||||2400
1720806020000|2024-07-12 17:40:20|||||||||500
1720806030000|2024-07-12 17:40:30|||||||||300
1720806040000|2024-07-12 17:40:40|||||||||100
1720806050000|2024-07-12 17:40:50|||||||||100
1720806060000|2024-07-12 17:41:00|||||||||100
1720806070000|2024-07-12 17:41:10|||||||||215
1720806080000|2024-07-12 17:41:20|||||||||100
1720806110000|2024-07-12 17:41:50|||||||||2200
1720806120000|2024-07-12 17:42:00|||||||||100
1720806130000|2024-07-12 17:42:10|||||||||4200
1720806140000|2024-07-12 17:42:20|||||||||250
1720806150000|2024-07-12 17:42:30|||||||||100
1720806160000|2024-07-12 17:42:40|||||||||100
1720806170000|2024-07-12 17:42:50|||||||||400
1720806180000|2024-07-12 17:43:00|||||||||1500
1720806190000|2024-07-12 17:43:10|||||||||405
1720806220000|2024-07-12 17:43:40|||||||||100
1720806240000|2024-07-12 17:44:00|||||||||100
1720806250000|2024-07-12 17:44:10|||||||||100
1720806270000|2024-07-12 17:44:30|||||||||500
1720806280000|2024-07-12 17:44:40|||||||||1766
1720806290000|2024-07-12 17:44:50|||||||||1837
1720806300000|2024-07-12 17:45:00|||||||||700
1720806310000|2024-07-12 17:45:10|||||||||300
1720806320000|2024-07-12 17:45:20|||||||||1725
1720806330000|2024-07-12 17:45:30|||||||||300
1720806340000|2024-07-12 17:45:40|||||||||800
1720806350000|2024-07-12 17:45:50|||||||||150
1720806360000|2024-07-12 17:46:00|||||||||1925
1720806370000|2024-07-12 17:46:10|259|258|260|259|260|259|259|258|16747
1720806390000|2024-07-12 17:46:30|||||||||100
1720806420000|2024-07-12 17:47:00|||||||||100
1720806430000|2024-07-12 17:47:10|259|258|259|258|259|258|259|258|1270
1720806440000|2024-07-12 17:47:20|||||||||100
1720806460000|2024-07-12 17:47:40|||||||||300
1720806470000|2024-07-12 17:47:50|||||||||1600
1720806480000|2024-07-12 17:48:00|||||||||200
1720806490000|2024-07-12 17:48:10|||||||||204
1720806500000|2024-07-12 17:48:20|||||||||100
1720806520000|2024-07-12 17:48:40|||||||||100
1720806530000|2024-07-12 17:48:50|258|257|258|257|258|257|258|257|8885
1720806560000|2024-07-12 17:49:20|||||||||1494
1720806570000|2024-07-12 17:49:30|||||||||1267
1720806580000|2024-07-12 17:49:40|||||||||200
1720806600000|2024-07-12 17:50:00|||||||||1025
1720806610000|2024-07-12 17:50:10|||||||||100
1720806630000|2024-07-12 17:50:30|||||||||500
1720806660000|2024-07-12 17:51:00|||||||||356
1720806670000|2024-07-12 17:51:10|||||||||1300
1720806680000|2024-07-12 17:51:20|||||||||500
1720806690000|2024-07-12 17:51:30|||||||||100
1720806760000|2024-07-12 17:52:40|257|256|257|256|257|256|257|256|7793
1720806780000|2024-07-12 17:53:00|||||||||300
1720806790000|2024-07-12 17:53:10|||||||||1051
1720806870000|2024-07-12 17:54:30|256|255|256|255|256|255|256|255|13294
1720806880000|2024-07-12 17:54:40|||||||||1565
1720806900000|2024-07-12 17:55:00|||||||||1200
1720806940000|2024-07-12 17:55:40|||||||||300
1720806950000|2024-07-12 17:55:50|||||||||100
1720806960000|2024-07-12 17:56:00|||||||||5033
1720806970000|2024-07-12 17:56:10|||||||||7074
1720806990000|2024-07-12 17:56:30|||||||||850
1720807000000|2024-07-12 17:56:40|||||||||1900
1720807010000|2024-07-12 17:56:50|||||||||406
1720807020000|2024-07-12 17:57:00|||||||||4274
1720807030000|2024-07-12 17:57:10|||||||||24263
1720807070000|2024-07-12 17:57:50|255|254|256|255|256|255|255|254|22253
1720807080000|2024-07-12 17:58:00|||||||||1900
1720807090000|2024-07-12 17:58:10|||||||||405
1720807100000|2024-07-12 17:58:20|||||||||100
1720807120000|2024-07-12 17:58:40|||||||||900
1720807140000|2024-07-12 17:59:00|||||||||500
1720807150000|2024-07-12 17:59:10|||||||||1400
1720807160000|2024-07-12 17:59:20|||||||||373
1720807180000|2024-07-12 17:59:40|||||||||100
1720807210000|2024-07-12 18:00:10|||||||||14122
1720807220000|2024-07-12 18:00:20|257|256|258|257|258|257|257|256|31513
1720807230000|2024-07-12 18:00:30|||||||||100
1720807240000|2024-07-12 18:00:40|||||||||100
1720807250000|2024-07-12 18:00:50|||||||||1200
1720807260000|2024-07-12 18:01:00|259|258|259|258|259|258|259|258|4200
1720807300000|2024-07-12 18:01:40|260|259|261|260|261|260|260|258|70343
1720807330000|2024-07-12 18:02:10|||||||||1272
1720807340000|2024-07-12 18:02:20|262|261|262|261|262|261|262|261|13075
1720807350000|2024-07-12 18:02:30|||||||||1600
1720807360000|2024-07-12 18:02:40|||||||||2153
1720807370000|2024-07-12 18:02:50|||||||||200
1720807380000|2024-07-12 18:03:00|261||261||261||261||12921
1720807390000|2024-07-12 18:03:10||260||260||260||260|282
1720807400000|2024-07-12 18:03:20|||||||||100
1720807410000|2024-07-12 18:03:30|||||||||100
1720807420000|2024-07-12 18:03:40|||||||||9800
1720807440000|2024-07-12 18:04:00|||||||||31454
1720807450000|2024-07-12 18:04:10|||||||||500
1720807460000|2024-07-12 18:04:20|||||||||200
1720807470000|2024-07-12 18:04:30|||||||||600
1720807480000|2024-07-12 18:04:40|||||||||100
1720807490000|2024-07-12 18:04:50|||||||||300
1720807500000|2024-07-12 18:05:00|||||||||100
1720807520000|2024-07-12 18:05:20|262|261|262|261|262|261|262|261|46576
1720807530000|2024-07-12 18:05:30|||||||||1100
1720807540000|2024-07-12 18:05:40|||||||||600
1720807550000|2024-07-12 18:05:50|||||||||4000
1720807570000|2024-07-12 18:06:10|||||||||12300
1720807580000|2024-07-12 18:06:20|263|262|264|263|264|263|263|262|33594
1720807590000|2024-07-12 18:06:30|||||||||1000
1720807600000|2024-07-12 18:06:40|||||||||300
1720807610000|2024-07-12 18:06:50|||||||||4707
1720807620000|2024-07-12 18:07:00|||||||||100
1720807630000|2024-07-12 18:07:10|||||||||953
1720807640000|2024-07-12 18:07:20|||||||||9291
1720807650000|2024-07-12 18:07:30|263|262|263|262|263|262|263|262|8298
1720807660000|2024-07-12 18:07:40|||||||||10519
1720807670000|2024-07-12 18:07:50|||||||||100
1720807680000|2024-07-12 18:08:00|||||||||6200
1720807690000|2024-07-12 18:08:10|||||||||617
1720807700000|2024-07-12 18:08:20|||||||||5100
1720807710000|2024-07-12 18:08:30|||||||||100
1720807730000|2024-07-12 18:08:50|||||||||100
1720807740000|2024-07-12 18:09:00|||||||||100
1720807750000|2024-07-12 18:09:10|||||||||100
1720807760000|2024-07-12 18:09:20|||||||||1366
1720807770000|2024-07-12 18:09:30|||||||||100
1720807780000|2024-07-12 18:09:40|||||||||1775
1720807800000|2024-07-12 18:10:00|||||||||588
1720807810000|2024-07-12 18:10:10|||||||||300
1720807820000|2024-07-12 18:10:20|||||||||900
1720807840000|2024-07-12 18:10:40|||||||||2000
1720807870000|2024-07-12 18:11:10|||||||||3500
1720807890000|2024-07-12 18:11:30|||||||||800
1720807900000|2024-07-12 18:11:40|||||||||2300
1720807910000|2024-07-12 18:11:50|||||||||700
1720807930000|2024-07-12 18:12:10|||||||||6168
1720807940000|2024-07-12 18:12:20|||||||||300
1720807960000|2024-07-12 18:12:40|||||||||500
1720807970000|2024-07-12 18:12:50|||||||||200
1720807980000|2024-07-12 18:13:00|262|261|262|261|262|261|262|261|6580
1720807990000|2024-07-12 18:13:10|||||||||273
1720808020000|2024-07-12 18:13:40|||||||||1253
1720808050000|2024-07-12 18:14:10|||||||||400
1720808080000|2024-07-12 18:14:40|261|260|262|261|262|261|261|260|21685
1720808090000|2024-07-12 18:14:50|||||||||8133
1720808100000|2024-07-12 18:15:00|||||||||100
1720808120000|2024-07-12 18:15:20|||||||||1400
1720808140000|2024-07-12 18:15:40|||||||||5200
1720808150000|2024-07-12 18:15:50|||||||||5100
1720808180000|2024-07-12 18:16:20|||||||||100
1720808190000|2024-07-12 18:16:30|||||||||200
1720808210000|2024-07-12 18:16:50|||||||||3500
1720808220000|2024-07-12 18:17:00|||||||||100
1720808270000|2024-07-12 18:17:50|||||||||100
1720808280000|2024-07-12 18:18:00|||||||||200
1720808290000|2024-07-12 18:18:10|||||||||396
1720808300000|2024-07-12 18:18:20|||||||||200
1720808320000|2024-07-12 18:18:40|||||||||1700
1720808330000|2024-07-12 18:18:50|||||||||600
1720808350000|2024-07-12 18:19:10|263|262|263|262|263|262|263|262|47819
1720808360000|2024-07-12 18:19:20|||||||||3646
1720808380000|2024-07-12 18:19:40|262|261|262|261|262|261|262|261|15514
1720808460000|2024-07-12 18:21:00|||||||||656
1720808510000|2024-07-12 18:21:50|||||||||1100
1720808520000|2024-07-12 18:22:00|||||||||200
1720808530000|2024-07-12 18:22:10|||||||||300
1720808540000|2024-07-12 18:22:20|||||||||250
1720808590000|2024-07-12 18:23:10|||||||||81269
1720808610000|2024-07-12 18:23:30|||||||||4736
1720808620000|2024-07-12 18:23:40|||||||||500
1720808640000|2024-07-12 18:24:00|||||||||2300
1720808650000|2024-07-12 18:24:10|||||||||100
1720808680000|2024-07-12 18:24:40|||||||||100
1720808690000|2024-07-12 18:24:50|||||||||150
1720808700000|2024-07-12 18:25:00|||||||||840
1720808710000|2024-07-12 18:25:10|263|262|263|262|263|262|263|262|12676
1720808720000|2024-07-12 18:25:20|262|261|262|261|262|261|262|261|15703
1720808730000|2024-07-12 18:25:30|||||||||4700
1720808740000|2024-07-12 18:25:40|||||||||200
1720808750000|2024-07-12 18:25:50|||||||||515
1720808760000|2024-07-12 18:26:00|||||||||3200
1720808790000|2024-07-12 18:26:30|||||||||100
1720808800000|2024-07-12 18:26:40|||||||||300
1720808810000|2024-07-12 18:26:50|||||||||100
1720808820000|2024-07-12 18:27:00|||||||||1200
1720808830000|2024-07-12 18:27:10|263|262|263|262|263|262|263|262|6292
1720808840000|2024-07-12 18:27:20|||||||||2108
1720808850000|2024-07-12 18:27:30|||||||||300
1720808870000|2024-07-12 18:27:50|||||||||482
1720808890000|2024-07-12 18:28:10|||||||||271
1720808910000|2024-07-12 18:28:30|||||||||100
1720808920000|2024-07-12 18:28:40|||||||||1279
1720808940000|2024-07-12 18:29:00|||||||||100
1720808990000|2024-07-12 18:29:50|||||||||200
1720809020000|2024-07-12 18:30:20|||||||||100
1720809030000|2024-07-12 18:30:30|||||||||100
1720809050000|2024-07-12 18:30:50|||||||||100
1720809060000|2024-07-12 18:31:00|||||||||1000
1720809070000|2024-07-12 18:31:10|||||||||5504
1720809090000|2024-07-12 18:31:30|||||||||100
1720809110000|2024-07-12 18:31:50|||||||||220
1720809130000|2024-07-12 18:32:10|||||||||200
1720809140000|2024-07-12 18:32:20|||||||||100
1720809160000|2024-07-12 18:32:40|||||||||200
1720809170000|2024-07-12 18:32:50|||||||||100
1720809180000|2024-07-12 18:33:00|||||||||110
1720809190000|2024-07-12 18:33:10|||||||||383
1720809210000|2024-07-12 18:33:30|||||||||1500
1720809250000|2024-07-12 18:34:10|||||||||100
1720809260000|2024-07-12 18:34:20|||||||||1480
1720809270000|2024-07-12 18:34:30|||||||||100
1720809280000|2024-07-12 18:34:40|||||||||600
1720809300000|2024-07-12 18:35:00|||||||||499
1720809310000|2024-07-12 18:35:10|||||||||100
1720809320000|2024-07-12 18:35:20|264|263|264|263|264|263|264|263|18967
1720809330000|2024-07-12 18:35:30|||||||||200
1720809340000|2024-07-12 18:35:40|||||||||200
1720809360000|2024-07-12 18:36:00|||||||||100
1720809380000|2024-07-12 18:36:20|||||||||33855
1720809390000|2024-07-12 18:36:30|||||||||100
1720809400000|2024-07-12 18:36:40|||||||||100
1720809410000|2024-07-12 18:36:50|||||||||300
1720809420000|2024-07-12 18:37:00|||||||||269
1720809440000|2024-07-12 18:37:20|||||||||100
1720809450000|2024-07-12 18:37:30|||||||||100
1720809460000|2024-07-12 18:37:40|||||||||100
1720809480000|2024-07-12 18:38:00|||||||||100
1720809490000|2024-07-12 18:38:10|||||||||885
1720809510000|2024-07-12 18:38:30|||||||||100
1720809520000|2024-07-12 18:38:40|||||||||100
1720809530000|2024-07-12 18:38:50|||||||||1000
1720809540000|2024-07-12 18:39:00|||||||||9895
1720809550000|2024-07-12 18:39:10|||||||||983
1720809560000|2024-07-12 18:39:20|||||||||999
1720809580000|2024-07-12 18:39:40|||||||||4313
1720809590000|2024-07-12 18:39:50|||||||||1993
1720809600000|2024-07-12 18:40:00|||||||||5181
1720809610000|2024-07-12 18:40:10|||||||||4200
1720809630000|2024-07-12 18:40:30|||||||||500
1720809640000|2024-07-12 18:40:40|||||||||1000
1720809650000|2024-07-12 18:40:50|||||||||100
1720809660000|2024-07-12 18:41:00|||||||||3333
1720809680000|2024-07-12 18:41:20|||||||||1400
1720809690000|2024-07-12 18:41:30|||||||||100
1720809710000|2024-07-12 18:41:50|263|262|263|262|263|262|262|262|70959
1720809720000|2024-07-12 18:42:00|||||||||500
1720809740000|2024-07-12 18:42:20|||||||||600
1720809750000|2024-07-12 18:42:30|||||||||200
1720809760000|2024-07-12 18:42:40|||||||||14108
1720809770000|2024-07-12 18:42:50|||||||||700
1720809780000|2024-07-12 18:43:00|262||263||263||262||24054
1720809790000|2024-07-12 18:43:10|||||||||11002
1720809800000|2024-07-12 18:43:20|||||||||2093
1720809810000|2024-07-12 18:43:30|||||||||200
1720809820000|2024-07-12 18:43:40|||||||||1000
1720809850000|2024-07-12 18:44:10|||||||||500
1720809870000|2024-07-12 18:44:30|||||||||190
1720809880000|2024-07-12 18:44:40|||||||||1761
1720809890000|2024-07-12 18:44:50|||||||||100
1720809900000|2024-07-12 18:45:00|||||||||600
1720809920000|2024-07-12 18:45:20|||||||||1100
1720809960000|2024-07-12 18:46:00|||||||||1600
1720809970000|2024-07-12 18:46:10|||||||||100
1720809990000|2024-07-12 18:46:30|||||||||100
1720810000000|2024-07-12 18:46:40|||||||||100
1720810010000|2024-07-12 18:46:50|||||||||200
1720810020000|2024-07-12 18:47:00|||||||||400
1720810030000|2024-07-12 18:47:10|||||||||100
1720810040000|2024-07-12 18:47:20|||||||||1000
1720810050000|2024-07-12 18:47:30|||||||||500
1720810060000|2024-07-12 18:47:40|||||||||100
1720810070000|2024-07-12 18:47:50|||||||||4100
1720810080000|2024-07-12 18:48:00|||||||||100
1720810090000|2024-07-12 18:48:10|||||||||283
1720810100000|2024-07-12 18:48:20|||||||||8434
1720810110000|2024-07-12 18:48:30|262||263||263||262||9328
1720810130000|2024-07-12 18:48:50|||||||||2600
1720810150000|2024-07-12 18:49:10|||||||||100
1720810200000|2024-07-12 18:50:00|||||||||1000
1720810220000|2024-07-12 18:50:20|||||||||40700
1720810240000|2024-07-12 18:50:40|||||||||100
1720810260000|2024-07-12 18:51:00|264|263|264|263|264|263|264|263|17048
1720810280000|2024-07-12 18:51:20|||||||||300
1720810300000|2024-07-12 18:51:40|263|262|263|262|263|262|263|262|26097
1720810310000|2024-07-12 18:51:50|||||||||101
1720810340000|2024-07-12 18:52:20|||||||||100
1720810390000|2024-07-12 18:53:10|||||||||291
1720810400000|2024-07-12 18:53:20|||||||||800
1720810410000|2024-07-12 18:53:30|264|263|264|263|264|263|264|263|6672
1720810420000|2024-07-12 18:53:40|||||||||1251
1720810430000|2024-07-12 18:53:50|||||||||156
1720810440000|2024-07-12 18:54:00|||||||||200
1720810460000|2024-07-12 18:54:20|||||||||101
1720810480000|2024-07-12 18:54:40|||||||||250
1720810490000|2024-07-12 18:54:50|||||||||14000
1720810500000|2024-07-12 18:55:00|265|264|265|264|265|264|265|264|20789
1720810510000|2024-07-12 18:55:10|||||||||6632
1720810530000|2024-07-12 18:55:30|||||||||500
1720810550000|2024-07-12 18:55:50|||||||||5338
1720810560000|2024-07-12 18:56:00|||||||||100
1720810570000|2024-07-12 18:56:10|||||||||2200
1720810580000|2024-07-12 18:56:20|||||||||200
1720810600000|2024-07-12 18:56:40|||||||||200
1720810620000|2024-07-12 18:57:00|||||||||1700
1720810630000|2024-07-12 18:57:10|||||||||3000
1720810640000|2024-07-12 18:57:20|||||||||5300
1720810650000|2024-07-12 18:57:30|||||||||5700
1720810660000|2024-07-12 18:57:40|||||||||100
1720810680000|2024-07-12 18:58:00|||||||||200
1720810690000|2024-07-12 18:58:10|||||||||299
1720810700000|2024-07-12 18:58:20|||||||||188
1720810710000|2024-07-12 18:58:30|||||||||100
1720810720000|2024-07-12 18:58:40|||||||||100
1720810740000|2024-07-12 18:59:00|||||||||200
1720810760000|2024-07-12 18:59:20|||||||||100
1720810770000|2024-07-12 18:59:30|||||||||100
1720810780000|2024-07-12 18:59:40|||||||||200
1720810800000|2024-07-12 19:00:00|||||||||219
1720810810000|2024-07-12 19:00:10|||||||||800
1720810820000|2024-07-12 19:00:20|||||||||6296
1720810830000|2024-07-12 19:00:30|266|265|266|265|266|265|266|265|76776
1720810840000|2024-07-12 19:00:40|||||||||400
1720810850000|2024-07-12 19:00:50|||||||||300
1720810860000|2024-07-12 19:01:00|||||||||2138
1720810870000|2024-07-12 19:01:10|||||||||100
1720810880000|2024-07-12 19:01:20|||||||||750
1720810900000|2024-07-12 19:01:40|||||||||400
1720810920000|2024-07-12 19:02:00|||||||||12900
1720810930000|2024-07-12 19:02:10|||||||||1954
1720810940000|2024-07-12 19:02:20|||||||||200
1720810950000|2024-07-12 19:02:30|||||||||500
1720810960000|2024-07-12 19:02:40|||||||||700
1720810970000|2024-07-12 19:02:50|||||||||200
1720810980000|2024-07-12 19:03:00|||||||||200
1720810990000|2024-07-12 19:03:10|||||||||12957
1720811000000|2024-07-12 19:03:20|265|264|265|264|265|264|265|264|16950
1720811020000|2024-07-12 19:03:40|||||||||2000
1720811030000|2024-07-12 19:03:50|||||||||200
1720811070000|2024-07-12 19:04:30|||||||||1300
1720811100000|2024-07-12 19:05:00|||||||||200
1720811120000|2024-07-12 19:05:20|||||||||1995
1720811130000|2024-07-12 19:05:30|||||||||300
1720811140000|2024-07-12 19:05:40|||||||||300
1720811150000|2024-07-12 19:05:50|||||||||100
1720811160000|2024-07-12 19:06:00|||||||||1200
1720811190000|2024-07-12 19:06:30|||||||||100
1720811200000|2024-07-12 19:06:40|||||||||5965
1720811220000|2024-07-12 19:07:00|||||||||200
1720811240000|2024-07-12 19:07:20|||||||||5300
1720811270000|2024-07-12 19:07:50|264|263|264|263|264|263|264|263|12501
1720811280000|2024-07-12 19:08:00|||||||||4200
1720811290000|2024-07-12 19:08:10|||||||||1418
1720811300000|2024-07-12 19:08:20|||||||||900
1720811310000|2024-07-12 19:08:30|||||||||300
1720811330000|2024-07-12 19:08:50|||||||||1161
1720811350000|2024-07-12 19:09:10|||||||||400
1720811360000|2024-07-12 19:09:20|||||||||100
1720811370000|2024-07-12 19:09:30|265|264|265|264|265|264|265|264|12717
1720811450000|2024-07-12 19:10:50|||||||||170
1720811460000|2024-07-12 19:11:00|||||||||116
1720811500000|2024-07-12 19:11:40|||||||||100
1720811530000|2024-07-12 19:12:10|||||||||1000
1720811560000|2024-07-12 19:12:40|||||||||200
1720811570000|2024-07-12 19:12:50|||||||||442
1720811580000|2024-07-12 19:13:00|||||||||378
1720811590000|2024-07-12 19:13:10|||||||||354
1720811600000|2024-07-12 19:13:20|||||||||719
1720811640000|2024-07-12 19:14:00|||||||||385
1720811650000|2024-07-12 19:14:10|||||||||859
1720811670000|2024-07-12 19:14:30|||||||||7500
1720811690000|2024-07-12 19:14:50|||||||||400
1720811700000|2024-07-12 19:15:00|||||||||400
1720811730000|2024-07-12 19:15:30|||||||||600
1720811740000|2024-07-12 19:15:40|266|265|266|265|266|265|266|265|10541
1720811750000|2024-07-12 19:15:50|||||||||200
1720811760000|2024-07-12 19:16:00|||||||||19787
1720811770000|2024-07-12 19:16:10|265|264|265|264|265|264|265|264|26588
1720811800000|2024-07-12 19:16:40|||||||||100
1720811820000|2024-07-12 19:17:00|||||||||100
1720811840000|2024-07-12 19:17:20|||||||||4000
1720811850000|2024-07-12 19:17:30|||||||||150
1720811860000|2024-07-12 19:17:40|||||||||200
1720811910000|2024-07-12 19:18:30|||||||||100
1720811940000|2024-07-12 19:19:00|||||||||200
1720811950000|2024-07-12 19:19:10|||||||||100
1720811960000|2024-07-12 19:19:20|||||||||500
1720811970000|2024-07-12 19:19:30|||||||||882
1720811980000|2024-07-12 19:19:40|||||||||100
1720812000000|2024-07-12 19:20:00|||||||||5100
1720812020000|2024-07-12 19:20:20|||||||||100
1720812030000|2024-07-12 19:20:30|||||||||500
1720812040000|2024-07-12 19:20:40|||||||||1000
1720812060000|2024-07-12 19:21:00|||||||||2678
1720812070000|2024-07-12 19:21:10|264|263|265|264|265|264|264|263|38217
1720812090000|2024-07-12 19:21:30|266|265|267|266|267|266|266|265|114352
1720812110000|2024-07-12 19:21:50|||||||||200
1720812120000|2024-07-12 19:22:00|||||||||8428
1720812130000|2024-07-12 19:22:10|||||||||7100
1720812140000|2024-07-12 19:22:20|||||||||125
1720812150000|2024-07-12 19:22:30|||||||||400
1720812160000|2024-07-12 19:22:40|||||||||513
1720812170000|2024-07-12 19:22:50|||||||||100
1720812180000|2024-07-12 19:23:00|||||||||1906
1720812190000|2024-07-12 19:23:10|||||||||100
1720812200000|2024-07-12 19:23:20|||||||||5900
1720812210000|2024-07-12 19:23:30|||||||||375
1720812240000|2024-07-12 19:24:00|||||||||1699
1720812250000|2024-07-12 19:24:10|266|265|266|265|266|265|266|265|29263
1720812260000|2024-07-12 19:24:20|||||||||300
1720812280000|2024-07-12 19:24:40|265|264|265|264|265|264|265|264|20128
1720812290000|2024-07-12 19:24:50|||||||||150
1720812330000|2024-07-12 19:25:30|||||||||550
1720812340000|2024-07-12 19:25:40|||||||||1275
1720812350000|2024-07-12 19:25:50|||||||||1168
1720812360000|2024-07-12 19:26:00|||||||||600
1720812370000|2024-07-12 19:26:10|||||||||399
1720812400000|2024-07-12 19:26:40|||||||||1150
1720812470000|2024-07-12 19:27:50|||||||||100
1720812480000|2024-07-12 19:28:00|264|263|264|263|264|263|264|263|14579
1720812490000|2024-07-12 19:28:10|||||||||300
1720812500000|2024-07-12 19:28:20|||||||||100
1720812520000|2024-07-12 19:28:40|||||||||333
1720812530000|2024-07-12 19:28:50|||||||||100
1720812540000|2024-07-12 19:29:00|||||||||1447
1720812550000|2024-07-12 19:29:10|||||||||800
1720812580000|2024-07-12 19:29:40|||||||||191
1720812610000|2024-07-12 19:30:10|||||||||200
1720812630000|2024-07-12 19:30:30|||||||||500
1720812640000|2024-07-12 19:30:40|||||||||500
1720812650000|2024-07-12 19:30:50|||||||||1030
1720812660000|2024-07-12 19:31:00|||||||||1466
1720812670000|2024-07-12 19:31:10|||||||||264
1720812680000|2024-07-12 19:31:20|||||||||200
1720812690000|2024-07-12 19:31:30|||||||||1000
1720812700000|2024-07-12 19:31:40|||||||||5732
1720812710000|2024-07-12 19:31:50|||||||||100
1720812720000|2024-07-12 19:32:00|||||||||432
1720812740000|2024-07-12 19:32:20|||||||||100
1720812750000|2024-07-12 19:32:30|||||||||100
1720812770000|2024-07-12 19:32:50|||||||||800
1720812780000|2024-07-12 19:33:00|||||||||27294
1720812790000|2024-07-12 19:33:10|||||||||500
1720812820000|2024-07-12 19:33:40|||||||||400
1720812830000|2024-07-12 19:33:50|||||||||6100
1720812840000|2024-07-12 19:34:00|||||||||100
1720812860000|2024-07-12 19:34:20|||||||||200
1720812890000|2024-07-12 19:34:50|||||||||800
1720812900000|2024-07-12 19:35:00|||||||||3400
1720812910000|2024-07-12 19:35:10|||||||||300
1720812920000|2024-07-12 19:35:20|||||||||1100
1720812930000|2024-07-12 19:35:30|||||||||100
1720812940000|2024-07-12 19:35:40|||||||||31920
1720812950000|2024-07-12 19:35:50|||||||||1307
1720812960000|2024-07-12 19:36:00|||||||||307
1720812970000|2024-07-12 19:36:10|||||||||3280
1720812980000|2024-07-12 19:36:20|||||||||300
1720812990000|2024-07-12 19:36:30|||||||||100
1720813000000|2024-07-12 19:36:40|||||||||200
1720813010000|2024-07-12 19:36:50|||||||||4983
1720813020000|2024-07-12 19:37:00|||||||||100
1720813030000|2024-07-12 19:37:10|||||||||5000
1720813040000|2024-07-12 19:37:20|||||||||5000
1720813050000|2024-07-12 19:37:30|||||||||200
1720813060000|2024-07-12 19:37:40|||||||||523
1720813070000|2024-07-12 19:37:50|||||||||15513
1720813080000|2024-07-12 19:38:00|263|262|263|262|263|262|263|262|53109
1720813090000|2024-07-12 19:38:10|||||||||3112
1720813100000|2024-07-12 19:38:20|264|263|265|264|265|264|264|263|47017
1720813110000|2024-07-12 19:38:30|||||||||100
1720813120000|2024-07-12 19:38:40|||||||||7100
1720813130000|2024-07-12 19:38:50|||||||||400
1720813140000|2024-07-12 19:39:00|||||||||804
1720813150000|2024-07-12 19:39:10|||||||||11168
1720813160000|2024-07-12 19:39:20|264|263|264|263|264|263|264|263|15233
1720813170000|2024-07-12 19:39:30|||||||||1300
1720813180000|2024-07-12 19:39:40|||||||||100
1720813200000|2024-07-12 19:40:00|||||||||5721
1720813210000|2024-07-12 19:40:10|||||||||2604
1720813220000|2024-07-12 19:40:20|||||||||1076
1720813230000|2024-07-12 19:40:30|||||||||1234
1720813240000|2024-07-12 19:40:40|||||||||5300
1720813250000|2024-07-12 19:40:50|||||||||500
1720813270000|2024-07-12 19:41:10|||||||||695
1720813280000|2024-07-12 19:41:20|||||||||6000
1720813290000|2024-07-12 19:41:30|||||||||5760
1720813300000|2024-07-12 19:41:40|||||||||100
1720813310000|2024-07-12 19:41:50|265|264|265|264|265|264|265|264|16692
1720813320000|2024-07-12 19:42:00|||||||||100
1720813330000|2024-07-12 19:42:10|||||||||896
1720813340000|2024-07-12 19:42:20|||||||||600
1720813350000|2024-07-12 19:42:30|||||||||1320
1720813360000|2024-07-12 19:42:40|||||||||1300
1720813370000|2024-07-12 19:42:50|||||||||6049
1720813380000|2024-07-12 19:43:00|||||||||189
1720813400000|2024-07-12 19:43:20|264|263|264|263|264|263|264|263|14181
1720813410000|2024-07-12 19:43:30|||||||||3000
1720813430000|2024-07-12 19:43:50|||||||||1798
1720813440000|2024-07-12 19:44:00|||||||||100
1720813450000|2024-07-12 19:44:10|||||||||1500
1720813470000|2024-07-12 19:44:30|||||||||100
1720813480000|2024-07-12 19:44:40|||||||||100
1720813490000|2024-07-12 19:44:50|||||||||499
1720813500000|2024-07-12 19:45:00|265|264|265|264|265|264|265|264|14400
1720813510000|2024-07-12 19:45:10|||||||||6200
1720813520000|2024-07-12 19:45:20|||||||||263
1720813530000|2024-07-12 19:45:30|||||||||791
1720813540000|2024-07-12 19:45:40|||||||||1477
1720813550000|2024-07-12 19:45:50|||||||||658
1720813560000|2024-07-12 19:46:00|||||||||181
1720813570000|2024-07-12 19:46:10|||||||||200
1720813580000|2024-07-12 19:46:20|||||||||11690
1720813590000|2024-07-12 19:46:30|||||||||1100
1720813600000|2024-07-12 19:46:40|||||||||100
1720813620000|2024-07-12 19:47:00|||||||||8200
1720813630000|2024-07-12 19:47:10|||||||||100
1720813640000|2024-07-12 19:47:20|||||||||1589
1720813650000|2024-07-12 19:47:30|||||||||700
1720813660000|2024-07-12 19:47:40|||||||||110
1720813670000|2024-07-12 19:47:50|||||||||200
1720813680000|2024-07-12 19:48:00|||||||||100
1720813690000|2024-07-12 19:48:10|266|265|267|266|267|266|266|265|78796
1720813700000|2024-07-12 19:48:20|||||||||2124
1720813710000|2024-07-12 19:48:30|||||||||11200
1720813730000|2024-07-12 19:48:50|||||||||36222
1720813740000|2024-07-12 19:49:00|||||||||318
1720813750000|2024-07-12 19:49:10|||||||||1304
1720813760000|2024-07-12 19:49:20|||||||||100
1720813770000|2024-07-12 19:49:30|268|267|268|267|268|267|268|267|20569
1720813780000|2024-07-12 19:49:40|||||||||1902
1720813790000|2024-07-12 19:49:50|||||||||12684
1720813800000|2024-07-12 19:50:00|||||||||5700
1720813810000|2024-07-12 19:50:10|||||||||5151
1720813820000|2024-07-12 19:50:20|||||||||5012
1720813840000|2024-07-12 19:50:40|||||||||3827
1720813850000|2024-07-12 19:50:50|||||||||1100
1720813860000|2024-07-12 19:51:00|||||||||1746
1720813870000|2024-07-12 19:51:10|||||||||4557
1720813880000|2024-07-12 19:51:20|||||||||100
1720813890000|2024-07-12 19:51:30|||||||||16407
1720813900000|2024-07-12 19:51:40|||||||||1751
1720813910000|2024-07-12 19:51:50|||||||||517
1720813920000|2024-07-12 19:52:00|||||||||1000
1720813930000|2024-07-12 19:52:10|||||||||600
1720813940000|2024-07-12 19:52:20|||||||||2120
1720813950000|2024-07-12 19:52:30|||||||||5396
1720813960000|2024-07-12 19:52:40|||||||||6746
1720813970000|2024-07-12 19:52:50|||||||||440
1720813980000|2024-07-12 19:53:00|||||||||5241
1720813990000|2024-07-12 19:53:10|||||||||4134
1720814000000|2024-07-12 19:53:20|||||||||704
1720814010000|2024-07-12 19:53:30|||||||||4500
1720814020000|2024-07-12 19:53:40|||||||||1121
1720814030000|2024-07-12 19:53:50|||||||||1760
1720814040000|2024-07-12 19:54:00|||||||||1846
1720814050000|2024-07-12 19:54:10|||||||||930
1720814060000|2024-07-12 19:54:20|||||||||7468
1720814070000|2024-07-12 19:54:30|||||||||687
1720814080000|2024-07-12 19:54:40|||||||||3329
1720814090000|2024-07-12 19:54:50|||||||||800
1720814100000|2024-07-12 19:55:00|||||||||4030
1720814110000|2024-07-12 19:55:10|||||||||15714
1720814120000|2024-07-12 19:55:20|||||||||6241
1720814130000|2024-07-12 19:55:30|||||||||1971
1720814140000|2024-07-12 19:55:40|||||||||3848
1720814150000|2024-07-12 19:55:50|||||||||6040
1720814160000|2024-07-12 19:56:00|||||||||52112
1720814170000|2024-07-12 19:56:10|||||||||2564
1720814180000|2024-07-12 19:56:20|||||||||704
1720814190000|2024-07-12 19:56:30|||||||||878
1720814200000|2024-07-12 19:56:40|||||||||4391
1720814210000|2024-07-12 19:56:50|||||||||341
1720814220000|2024-07-12 19:57:00|||||||||13869
1720814230000|2024-07-12 19:57:10|||||||||4166
1720814240000|2024-07-12 19:57:20|||||||||12806
1720814250000|2024-07-12 19:57:30|||||||||9010
1720814260000|2024-07-12 19:57:40|||||||||1300
1720814270000|2024-07-12 19:57:50|||||||||1496
1720814280000|2024-07-12 19:58:00|||||||||1300
1720814290000|2024-07-12 19:58:10|||||||||5448
1720814300000|2024-07-12 19:58:20|||||||||17732
1720814310000|2024-07-12 19:58:30|||||||||56049
1720814320000|2024-07-12 19:58:40|269|268|269|268|269|268|269|268|35515
1720814330000|2024-07-12 19:58:50|||||||||5045
1720814340000|2024-07-12 19:59:00|||||||||3809
1720814350000|2024-07-12 19:59:10|||||||||5768
1720814360000|2024-07-12 19:59:20|||||||||80200
1720814370000|2024-07-12 19:59:30|270|269|270|269|270|269|270|269|26806
1720814380000|2024-07-12 19:59:40|||||||||22918
1720814390000|2024-07-12 19:59:50|||||||||37922
1721050200000|2024-07-15 13:30:00|258|256|257|254|261|259|255|253|16536
1721050210000|2024-07-15 13:30:10|256|255|257|256|257|256|256|255|5825
1721050220000|2024-07-15 13:30:20|258|257|257|256|258|257|257|256|9437
1721050230000|2024-07-15 13:30:30|256|255|257|256|257|256|256|255|6431
1721050250000|2024-07-15 13:30:50|||||||||3300
1721050260000|2024-07-15 13:31:00|||||||||521
1721050270000|2024-07-15 13:31:10|||||||||2000
1721050290000|2024-07-15 13:31:30|||||||||100
1721050300000|2024-07-15 13:31:40|256|255|255|254|256|255|255|254|6707
1721050310000|2024-07-15 13:31:50|||||||||3144
1721050320000|2024-07-15 13:32:00|254|253|254|253|254|253|254|253|1134
1721050330000|2024-07-15 13:32:10|253|252|253|252|253|252|252|251|16594
1721050340000|2024-07-15 13:32:20|252|251|253|252|253|252|252|251|13209
1721050350000|2024-07-15 13:32:30|252|251|253|252|253|252|252|251|6309
1721050360000|2024-07-15 13:32:40|254||253||254||253||579
1721050380000|2024-07-15 13:33:00|||||||||100
1721050390000|2024-07-15 13:33:10|252|251|252|251|252|251|252|251|2743
1721050400000|2024-07-15 13:33:20|253||253||253||253||1243
1721050410000|2024-07-15 13:33:30|252||253||253||252||4200
1721050420000|2024-07-15 13:33:40|252|252|253|252|254|253|252|251|23887
1721050430000|2024-07-15 13:33:50|254|253|254|253|254|253|254|253|400
1721050440000|2024-07-15 13:34:00|||||||||118
1721050450000|2024-07-15 13:34:10|||||||||11326
1721050460000|2024-07-15 13:34:20|||||||||2524
1721050470000|2024-07-15 13:34:30|||||||||4817
1721050480000|2024-07-15 13:34:40|||||||||2470
1721050490000|2024-07-15 13:34:50|||||||||7427
1721050500000|2024-07-15 13:35:00|||||||||1011
1721050510000|2024-07-15 13:35:10|||||||||3200
1721050520000|2024-07-15 13:35:20|255|254|254|253|255|254|254|253|21040
1721050530000|2024-07-15 13:35:30|255|254|255|254|255|254|255|253|1400
1721050540000|2024-07-15 13:35:40|||||||||400
1721050550000|2024-07-15 13:35:50|254|253|254|253|254|253|254|253|37332
1721050560000|2024-07-15 13:36:00|||||||||7579
1721050570000|2024-07-15 13:36:10|||||||||100
1721050580000|2024-07-15 13:36:20|255||255||255||255||7500
1721050590000|2024-07-15 13:36:30|254||254||254||254||4153
1721050600000|2024-07-15 13:36:40|||||||||300
1721050610000|2024-07-15 13:36:50|||||||||1281
1721050620000|2024-07-15 13:37:00|||||||||10214
1721050630000|2024-07-15 13:37:10|||||||||1201
1721050640000|2024-07-15 13:37:20|||||||||1300
1721050650000|2024-07-15 13:37:30|||||||||100
1721050660000|2024-07-15 13:37:40|||||||||600
1721050670000|2024-07-15 13:37:50|||||||||1600
1721050680000|2024-07-15 13:38:00|253|252|252|251|253|252|252|251|63128
1721050690000|2024-07-15 13:38:10|251|250|250|249|251|250|249|248|73334
1721050700000|2024-07-15 13:38:20|249|248|249|248|249|248|249|248|6000
1721050710000|2024-07-15 13:38:30|250|249|250|249|250|249|250|248|39150
1721050720000|2024-07-15 13:38:40|||||||||2054
1721050730000|2024-07-15 13:38:50|251|250|251|250|251|250|251|250|6848
1721050740000|2024-07-15 13:39:00|250|249|249|248|250|249|248|248|16285
1721050750000|2024-07-15 13:39:10|||||||||200
1721050760000|2024-07-15 13:39:20|250|249|250|249|250|249|250|249|3899
1721050770000|2024-07-15 13:39:30|||||||||2600
1721050780000|2024-07-15 13:39:40|251|250|250|249|251|250|250|249|14584
1721050790000|2024-07-15 13:39:50|249|248|249|248|249|248|249|248|16259
1721050800000|2024-07-15 13:40:00|250|249|250|249|250|249|250|249|9000
1721050810000|2024-07-15 13:40:10|||||||||13896
1721050820000|2024-07-15 13:40:20|||||||||1658
1721050830000|2024-07-15 13:40:30|249|248|251|250|251|250|249|248|40754
1721050840000|2024-07-15 13:40:40|||||||||24020
1721050850000|2024-07-15 13:40:50|252|251|252|251|252|251|252|251|1833
1721050860000|2024-07-15 13:41:00|||||||||2390
1721050870000|2024-07-15 13:41:10|253|252|253|252|253|252|253|252|5083
1721050890000|2024-07-15 13:41:30|254|253|252|251|254|253|252|251|10784
1721050900000|2024-07-15 13:41:40|||||||||2611
1721050910000|2024-07-15 13:41:50|||||||||400
1721050920000|2024-07-15 13:42:00|||||||||300
1721050930000|2024-07-15 13:42:10|251|250|251|250|251|250|251|250|3300
1721050940000|2024-07-15 13:42:20|252|251|253|252|253|252|252|251|5900
1721050950000|2024-07-15 13:42:30|||||||||340
1721050970000|2024-07-15 13:42:50|254|253|254|253|254|253|254|253|8246
1721050980000|2024-07-15 13:43:00|253|252|253|252|253|252|253|252|2906
1721050990000|2024-07-15 13:43:10|252|251|252|251|252|251|252|251|7227
1721051000000|2024-07-15 13:43:20|||||||||3600
1721051010000|2024-07-15 13:43:30|||||||||395
1721051020000|2024-07-15 13:43:40|251|250|251|250|251|250|251|250|6573
1721051050000|2024-07-15 13:44:10|250|249|252|251|252|251|250|249|66657
1721051060000|2024-07-15 13:44:20|||||||||600
1721051070000|2024-07-15 13:44:30|||||||||600
1721051080000|2024-07-15 13:44:40|251|250|251|250|251|250|251|250|10368
1721051090000|2024-07-15 13:44:50|||||||||500
1721051100000|2024-07-15 13:45:00|||||||||6498
1721051110000|2024-07-15 13:45:10|252|251|252|251|252|251|252|251|20346
1721051120000|2024-07-15 13:45:20|||||||||100
1721051130000|2024-07-15 13:45:30|251|250|251|250|251|250|251|250|16161
1721051140000|2024-07-15 13:45:40|250|249|250|249|250|249|250|249|4116
1721051150000|2024-07-15 13:45:50|||||||||1500
1721051160000|2024-07-15 13:46:00|251|250|251|250|251|250|251|250|11648
1721051170000|2024-07-15 13:46:10|||||||||200
1721051180000|2024-07-15 13:46:20|||||||||1900
1721051190000|2024-07-15 13:46:30|||||||||2392
1721051210000|2024-07-15 13:46:50|||||||||400
1721051220000|2024-07-15 13:47:00|||||||||200
1721051260000|2024-07-15 13:47:40|||||||||8160
1721051270000|2024-07-15 13:47:50|||||||||800
1721051280000|2024-07-15 13:48:00|252|251|250|249|252|251|250|249|29360
1721051290000|2024-07-15 13:48:10|249|248|249|248|249|248|249|248|11517
1721051300000|2024-07-15 13:48:20|||||||||1370
1721051310000|2024-07-15 13:48:30|||||||||770
1721051320000|2024-07-15 13:48:40|||||||||1200
1721051330000|2024-07-15 13:48:50|||||||||683
1721051340000|2024-07-15 13:49:00|250|249|251|250|251|250|250|249|10358
1721051350000|2024-07-15 13:49:10|252|251|250|249|252|251|250|249|20105
1721051360000|2024-07-15 13:49:20|||||||||1700
1721051370000|2024-07-15 13:49:30|||||||||3564
1721051380000|2024-07-15 13:49:40|251|250|252|251|252|251|250|249|76172
1721051390000|2024-07-15 13:49:50|251|250|252|251|252|251|251|250|34293
1721051400000|2024-07-15 13:50:00|253|252|253|252|253|252|253|252|4643
1721051410000|2024-07-15 13:50:10|252|251|252|251|252|251|252|251|900
1721051420000|2024-07-15 13:50:20|||||||||1578
1721051430000|2024-07-15 13:50:30|||||||||1100
1721051440000|2024-07-15 13:50:40|251|250|252|251|252|251|251|250|13837
1721051450000|2024-07-15 13:50:50|||||||||197
1721051460000|2024-07-15 13:51:00|||||||||100
1721051470000|2024-07-15 13:51:10|253|252|253|252|253|252|253|252|2196
1721051480000|2024-07-15 13:51:20|||||||||1508
1721051490000|2024-07-15 13:51:30|||||||||1700
1721051500000|2024-07-15 13:51:40|||||||||2630
1721051510000|2024-07-15 13:51:50|254|253|254|253|254|253|254|253|4496
1721051520000|2024-07-15 13:52:00|255|254|255|254|255|254|255|254|9237
1721051530000|2024-07-15 13:52:10|||||||||3501
1721051540000|2024-07-15 13:52:20|||||||||29007
1721051550000|2024-07-15 13:52:30|256|255|256|255|256|255|256|255|10273
1721051560000|2024-07-15 13:52:40|||||||||2966
1721051570000|2024-07-15 13:52:50|257|256|257|256|257|256|257|256|1295
1721051580000|2024-07-15 13:53:00|||||||||779
1721051590000|2024-07-15 13:53:10|||||||||1100
1721051600000|2024-07-15 13:53:20|||||||||474
1721051610000|2024-07-15 13:53:30|||||||||4200
1721051630000|2024-07-15 13:53:50|256|255|256|255|256|255|256|255|7100
1721051640000|2024-07-15 13:54:00|||||||||1057
1721051650000|2024-07-15 13:54:10|||||||||1092
1721051660000|2024-07-15 13:54:20|||||||||1031
1721051670000|2024-07-15 13:54:30|||||||||2960
1721051680000|2024-07-15 13:54:40|257|256|258|257|258|257|257|256|5605
1721051690000|2024-07-15 13:54:50|||||||||200
1721051700000|2024-07-15 13:55:00|257|256|257|256|257|256|257|256|4084
1721051710000|2024-07-15 13:55:10|||||||||900
1721051730000|2024-07-15 13:55:30|||||||||100
1721051740000|2024-07-15 13:55:40|||||||||898
1721051750000|2024-07-15 13:55:50|256|255|256|255|256|255|256|255|7466
1721051760000|2024-07-15 13:56:00|||||||||1700
1721051770000|2024-07-15 13:56:10|||||||||1000
1721051780000|2024-07-15 13:56:20|||||||||100
1721051790000|2024-07-15 13:56:30|||||||||1092
1721051800000|2024-07-15 13:56:40|||||||||3019
1721051810000|2024-07-15 13:56:50|||||||||592
1721051820000|2024-07-15 13:57:00|||||||||609
1721051830000|2024-07-15 13:57:10|||||||||2300
1721051840000|2024-07-15 13:57:20|257|256|257|256|257|256|257|256|1050
1721051860000|2024-07-15 13:57:40|||||||||2500
1721051870000|2024-07-15 13:57:50|||||||||685
1721051880000|2024-07-15 13:58:00|258|257|258|257|258|257|258|257|2058
1721051890000|2024-07-15 13:58:10|259|258|259|258|259|258|259|258|4859
1721051900000|2024-07-15 13:58:20|258|257|258|257|258|257|258|257|12135
1721051910000|2024-07-15 13:58:30|||||||||300
1721051920000|2024-07-15 13:58:40|||||||||500
1721051930000|2024-07-15 13:58:50|||||||||7691
1721051940000|2024-07-15 13:59:00|||||||||805
1721051950000|2024-07-15 13:59:10|||||||||15873
1721051960000|2024-07-15 13:59:20|||||||||200
1721051970000|2024-07-15 13:59:30|||||||||1200
1721051980000|2024-07-15 13:59:40|||||||||850
1721052000000|2024-07-15 14:00:00|259|258|259|258|259|258|259|258|3426
1721052010000|2024-07-15 14:00:10|258|257|258|257|258|257|257|256|10906
1721052020000|2024-07-15 14:00:20|||||||||200
1721052030000|2024-07-15 14:00:30|259|258|259|258|259|258|259|258|2299
1721052040000|2024-07-15 14:00:40|||||||||2111
1721052050000|2024-07-15 14:00:50|||||||||700
1721052060000|2024-07-15 14:01:00|||||||||3278
1721052070000|2024-07-15 14:01:10|||||||||900
1721052080000|2024-07-15 14:01:20|||||||||400
1721052090000|2024-07-15 14:01:30|||||||||407
1721052100000|2024-07-15 14:01:40|||||||||719
1721052120000|2024-07-15 14:02:00|||||||||700
1721052130000|2024-07-15 14:02:10|260|259|259|258|260|259|259|258|44939
1721052140000|2024-07-15 14:02:20|||||||||5100
1721052150000|2024-07-15 14:02:30|258|257|258|257|258|257|258|257|10088
1721052160000|2024-07-15 14:02:40|||||||||1756
1721052170000|2024-07-15 14:02:50|||||||||976
1721052180000|2024-07-15 14:03:00|||||||||604
1721052190000|2024-07-15 14:03:10|||||||||200
1721052200000|2024-07-15 14:03:20|||||||||13540
1721052210000|2024-07-15 14:03:30|||||||||200
1721052220000|2024-07-15 14:03:40|||||||||750
1721052240000|2024-07-15 14:04:00|||||||||238
1721052250000|2024-07-15 14:04:10|||||||||2800
1721052260000|2024-07-15 14:04:20|257|256|257|256|257|256|256|255|14420
1721052270000|2024-07-15 14:04:30|||||||||717
1721052280000|2024-07-15 14:04:40|||||||||100
1721052290000|2024-07-15 14:04:50|||||||||5659
1721052300000|2024-07-15 14:05:00|256|255|257|256|257|256|256|255|22409
1721052310000|2024-07-15 14:05:10|||||||||1208
1721052320000|2024-07-15 14:05:20|||||||||2822
1721052330000|2024-07-15 14:05:30|||||||||1000
1721052340000|2024-07-15 14:05:40|||||||||100
1721052360000|2024-07-15 14:06:00|||||||||300
1721052370000|2024-07-15 14:06:10|256|255|256|255|256|255|256|255|17274
1721052390000|2024-07-15 14:06:30|||||||||1300
1721052400000|2024-07-15 14:06:40|||||||||3691
1721052410000|2024-07-15 14:06:50|257|256|257|256|257|256|257|256|1750
1721052420000|2024-07-15 14:07:00|||||||||288
1721052440000|2024-07-15 14:07:20|||||||||11200
1721052460000|2024-07-15 14:07:40|256|255|256|255|256|255|256|255|4473
1721052470000|2024-07-15 14:07:50|||||||||100
1721052480000|2024-07-15 14:08:00|||||||||200
1721052490000|2024-07-15 14:08:10|||||||||300
1721052500000|2024-07-15 14:08:20|||||||||100
1721052510000|2024-07-15 14:08:30|||||||||1692
1721052530000|2024-07-15 14:08:50|||||||||815
1721052560000|2024-07-15 14:09:20|||||||||448
1721052570000|2024-07-15 14:09:30|||||||||898
1721052600000|2024-07-15 14:10:00|||||||||200
1721052610000|2024-07-15 14:10:10|||||||||10500
1721052620000|2024-07-15 14:10:20|||||||||621
1721052630000|2024-07-15 14:10:30|||||||||215
1721052640000|2024-07-15 14:10:40|||||||||130
1721052650000|2024-07-15 14:10:50|||||||||100
1721052660000|2024-07-15 14:11:00|||||||||1492
1721052680000|2024-07-15 14:11:20|||||||||100
1721052700000|2024-07-15 14:11:40|255|254|255|254|255|254|255|254|8636
1721052710000|2024-07-15 14:11:50|||||||||362
1721052720000|2024-07-15 14:12:00|||||||||389
1721052730000|2024-07-15 14:12:10|||||||||100
1721052740000|2024-07-15 14:12:20|254|253|254|253|254|254|254|253|7985
1721052750000|2024-07-15 14:12:30|||||||||2247
1721052760000|2024-07-15 14:12:40|||||||||100
1721052770000|2024-07-15 14:12:50|||||||||159
1721052780000|2024-07-15 14:13:00|||||||||1433
1721052790000|2024-07-15 14:13:10|255|254|256|255|256|255|255|254|5671
1721052800000|2024-07-15 14:13:20|257|256|257|256|257|256|257|256|4735
1721052810000|2024-07-15 14:13:30|||||||||313
1721052820000|2024-07-15 14:13:40|||||||||4128
1721052830000|2024-07-15 14:13:50|||||||||1587
1721052840000|2024-07-15 14:14:00|||||||||5800
1721052850000|2024-07-15 14:14:10|||||||||317
1721052860000|2024-07-15 14:14:20|||||||||135
1721052870000|2024-07-15 14:14:30|||||||||700
1721052880000|2024-07-15 14:14:40|||||||||934
1721052890000|2024-07-15 14:14:50|||||||||1000
1721052900000|2024-07-15 14:15:00|258|257|258|257|258|257|258|257|5380
1721052910000|2024-07-15 14:15:10|||||||||10753
1721052920000|2024-07-15 14:15:20|||||||||592
1721052930000|2024-07-15 14:15:30|||||||||100
1721052940000|2024-07-15 14:15:40|||||||||3200
1721052950000|2024-07-15 14:15:50|||||||||400
1721052970000|2024-07-15 14:16:10|||||||||576
1721052980000|2024-07-15 14:16:20|259|258|259|258|259|258|259|258|5682
1721052990000|2024-07-15 14:16:30|||||||||9100
1721053000000|2024-07-15 14:16:40|||||||||317
1721053010000|2024-07-15 14:16:50|260|259|260|259|260|259|260|259|7472
1721053020000|2024-07-15 14:17:00|261|260|261|260|261|260|261|260|21345
1721053030000|2024-07-15 14:17:10|||||||||4377
1721053040000|2024-07-15 14:17:20|260|259|259|258|260|259|259|258|10413
1721053050000|2024-07-15 14:17:30|||||||||1806
1721053060000|2024-07-15 14:17:40|||||||||550
1721053070000|2024-07-15 14:17:50|||||||||3720
1721053080000|2024-07-15 14:18:00|||||||||7000
1721053090000|2024-07-15 14:18:10|||||||||208
1721053100000|2024-07-15 14:18:20|||||||||2334
1721053110000|2024-07-15 14:18:30|260|259|261|260|261|260|260|259|4643
1721053120000|2024-07-15 14:18:40|||||||||600
1721053140000|2024-07-15 14:19:00|||||||||9046
1721053150000|2024-07-15 14:19:10|||||||||3454
1721053160000|2024-07-15 14:19:20|||||||||12153
1721053170000|2024-07-15 14:19:30|||||||||4400
1721053180000|2024-07-15 14:19:40|||||||||1920
1721053190000|2024-07-15 14:19:50|||||||||101
1721053210000|2024-07-15 14:20:10|||||||||320
1721053220000|2024-07-15 14:20:20|||||||||2018
1721053230000|2024-07-15 14:20:30|||||||||100
1721053240000|2024-07-15 14:20:40|||||||||100
1721053250000|2024-07-15 14:20:50|||||||||964
1721053270000|2024-07-15 14:21:10|262|261|262|261|262|261|262|261|1766
1721053280000|2024-07-15 14:21:20|261||262||262||261||3639
1721053290000|2024-07-15 14:21:30|261|260|261|260|261|260|261|260|2098
1721053310000|2024-07-15 14:21:50|||||||||100
1721053320000|2024-07-15 14:22:00|||||||||700
1721053330000|2024-07-15 14:22:10|||||||||100
1721053340000|2024-07-15 14:22:20|||||||||788
1721053350000|2024-07-15 14:22:30|||||||||250
1721053370000|2024-07-15 14:22:50|||||||||768
1721053380000|2024-07-15 14:23:00|||||||||5000
1721053430000|2024-07-15 14:23:50|||||||||500
1721053450000|2024-07-15 14:24:10|||||||||133
1721053470000|2024-07-15 14:24:30|||||||||1900
1721053480000|2024-07-15 14:24:40|||||||||1406
1721053500000|2024-07-15 14:25:00|||||||||2119
1721053510000|2024-07-15 14:25:10|260|259|260|259|260|259|260|259|14764
1721053520000|2024-07-15 14:25:20|||||||||240
1721053540000|2024-07-15 14:25:40|||||||||3594
1721053560000|2024-07-15 14:26:00|||||||||1155
1721053570000|2024-07-15 14:26:10|||||||||145
1721053580000|2024-07-15 14:26:20|261|260|261|260|261|260|261|260|6400
1721053600000|2024-07-15 14:26:40|||||||||915
1721053610000|2024-07-15 14:26:50|260|259|260|259|260|259|260|259|3572
1721053620000|2024-07-15 14:27:00|259|258|259|258|259|258|259|258|916
1721053640000|2024-07-15 14:27:20|||||||||3100
1721053650000|2024-07-15 14:27:30|258|257|258|257|258|257|258|257|11676
1721053660000|2024-07-15 14:27:40|257|256|257|256|257|256|257|256|1748
1721053680000|2024-07-15 14:28:00|||||||||5150
1721053710000|2024-07-15 14:28:30|||||||||100
1721053720000|2024-07-15 14:28:40|258|257|257|256|258|257|257|256|25178
1721053730000|2024-07-15 14:28:50|256|255|256|255|256|255|256|255|4429
1721053740000|2024-07-15 14:29:00|||||||||527
1721053750000|2024-07-15 14:29:10|||||||||496
1721053760000|2024-07-15 14:29:20|||||||||100
1721053780000|2024-07-15 14:29:40|||||||||499
1721053790000|2024-07-15 14:29:50|||||||||1070
1721053800000|2024-07-15 14:30:00|257|256|257|256|257|256|257|256|3841
1721053810000|2024-07-15 14:30:10|||||||||200
1721053820000|2024-07-15 14:30:20|||||||||400
1721053840000|2024-07-15 14:30:40|||||||||814
1721053860000|2024-07-15 14:31:00|||||||||1715
1721053870000|2024-07-15 14:31:10|258|257|258|257|258|257|258|257|1050
1721053890000|2024-07-15 14:31:30|||||||||5044
1721053900000|2024-07-15 14:31:40|||||||||409
1721053910000|2024-07-15 14:31:50|||||||||150
1721053930000|2024-07-15 14:32:10|||||||||1000
1721053940000|2024-07-15 14:32:20|||||||||646
1721053960000|2024-07-15 14:32:40|||||||||454
1721053970000|2024-07-15 14:32:50|||||||||200
1721053980000|2024-07-15 14:33:00|257|256|257|256|257|257|257|256|13688
1721053990000|2024-07-15 14:33:10|||||||||200
1721054000000|2024-07-15 14:33:20|||||||||1000
1721054010000|2024-07-15 14:33:30|||||||||100
1721054020000|2024-07-15 14:33:40|||||||||296
1721054030000|2024-07-15 14:33:50|||||||||3902
1721054040000|2024-07-15 14:34:00|256|255|256|255|256|255|256|255|3551
1721054060000|2024-07-15 14:34:20|||||||||2058
1721054070000|2024-07-15 14:34:30|255|254|255|254|255|254|255|254|11581
1721054090000|2024-07-15 14:34:50|||||||||500
1721054100000|2024-07-15 14:35:00|256|255|256|255|256|255|256|255|11605
1721054120000|2024-07-15 14:35:20|255|254|255|254|255|254|255|254|5325
1721054130000|2024-07-15 14:35:30|||||||||4900
1721054160000|2024-07-15 14:36:00|||||||||100
1721054180000|2024-07-15 14:36:20|256|255|256|255|256|255|256|255|7820
1721054190000|2024-07-15 14:36:30|||||||||21245
1721054200000|2024-07-15 14:36:40|||||||||981
1721054210000|2024-07-15 14:36:50|||||||||500
1721054220000|2024-07-15 14:37:00|||||||||300
1721054230000|2024-07-15 14:37:10|||||||||2000
1721054240000|2024-07-15 14:37:20|||||||||1103
1721054250000|2024-07-15 14:37:30|||||||||200
1721054260000|2024-07-15 14:37:40|||||||||1300
1721054270000|2024-07-15 14:37:50|||||||||500
1721054280000|2024-07-15 14:38:00|255|254|256|255|256|255|255|254|29198
1721054290000|2024-07-15 14:38:10|||||||||661
1721054300000|2024-07-15 14:38:20|||||||||739
1721054310000|2024-07-15 14:38:30|||||||||600
1721054320000|2024-07-15 14:38:40|255|254|255|254|255|254|255|254|1308
1721054330000|2024-07-15 14:38:50|254|253|255|254|255|254|254|253|13006
1721054340000|2024-07-15 14:39:00|||||||||400
1721054360000|2024-07-15 14:39:20|||||||||1000
1721054370000|2024-07-15 14:39:30|||||||||100
1721054390000|2024-07-15 14:39:50|||||||||850
1721054400000|2024-07-15 14:40:00|||||||||211
1721054410000|2024-07-15 14:40:10|||||||||100
1721054420000|2024-07-15 14:40:20|254|253|255|254|255|254|254|253|36729
1721054430000|2024-07-15 14:40:30|||||||||3748
1721054440000|2024-07-15 14:40:40|||||||||2000
1721054450000|2024-07-15 14:40:50|||||||||600
1721054460000|2024-07-15 14:41:00|254||254||254||254||3740
1721054480000|2024-07-15 14:41:20||253||253||253||253|229
1721054490000|2024-07-15 14:41:30|||||||||800
1721054500000|2024-07-15 14:41:40|||||||||5022
1721054510000|2024-07-15 14:41:50|||||||||1670
1721054520000|2024-07-15 14:42:00|||||||||614
1721054530000|2024-07-15 14:42:10|||||||||200
1721054560000|2024-07-15 14:42:40|||||||||730
1721054580000|2024-07-15 14:43:00|253|252|253|252|253|252|253|252|19766
1721054590000|2024-07-15 14:43:10|252|251|251|250|252|251|251|250|44822
1721054600000|2024-07-15 14:43:20|||||||||49701
1721054610000|2024-07-15 14:43:30|||||||||16000
1721054620000|2024-07-15 14:43:40|||||||||2800
1721054640000|2024-07-15 14:44:00|250|249|251|250|251|250|250|249|51665
1721054650000|2024-07-15 14:44:10|||||||||912
1721054660000|2024-07-15 14:44:20|||||||||700
1721054670000|2024-07-15 14:44:30|||||||||900
1721054680000|2024-07-15 14:44:40|||||||||3254
1721054690000|2024-07-15 14:44:50|||||||||2500
1721054700000|2024-07-15 14:45:00|||||||||1250
1721054710000|2024-07-15 14:45:10|||||||||300
1721054720000|2024-07-15 14:45:20|||||||||800
1721054730000|2024-07-15 14:45:30|||||||||6240
1721054740000|2024-07-15 14:45:40|||||||||100
1721054750000|2024-07-15 14:45:50|||||||||500
1721054760000|2024-07-15 14:46:00|||||||||100
1721054770000|2024-07-15 14:46:10|||||||||116
1721054780000|2024-07-15 14:46:20|252|251|252|251|252|251|252|251|17845
1721054790000|2024-07-15 14:46:30|||||||||2131
1721054820000|2024-07-15 14:47:00|||||||||568
1721054830000|2024-07-15 14:47:10|||||||||2640
1721054840000|2024-07-15 14:47:20|||||||||700
1721054850000|2024-07-15 14:47:30|||||||||397
1721054860000|2024-07-15 14:47:40|||||||||100
1721054880000|2024-07-15 14:48:00|||||||||100
1721054900000|2024-07-15 14:48:20|253|252|252|251|253|252|252|251|27343
1721054910000|2024-07-15 14:48:30|||||||||300
1721054920000|2024-07-15 14:48:40|253|252|253|252|253|252|253|252|5708
1721054930000|2024-07-15 14:48:50|||||||||478
1721054940000|2024-07-15 14:49:00|||||||||1200
1721054960000|2024-07-15 14:49:20|252|251|252|251|252|251|252|251|8779
1721054970000|2024-07-15 14:49:30|||||||||10403
1721054980000|2024-07-15 14:49:40|||||||||100
1721054990000|2024-07-15 14:49:50|||||||||3200
1721055000000|2024-07-15 14:50:00|||||||||200
1721055010000|2024-07-15 14:50:10|||||||||1362
1721055020000|2024-07-15 14:50:20|||||||||1017
1721055030000|2024-07-15 14:50:30|||||||||750
1721055040000|2024-07-15 14:50:40|||||||||793
1721055050000|2024-07-15 14:50:50|||||||||100
1721055060000|2024-07-15 14:51:00|||||||||3100
1721055070000|2024-07-15 14:51:10|||||||||100
1721055080000|2024-07-15 14:51:20|||||||||1000
1721055090000|2024-07-15 14:51:30|||||||||200
1721055100000|2024-07-15 14:51:40|253|252|253|252|253|252|253|252|4184
1721055120000|2024-07-15 14:52:00|||||||||4031
1721055130000|2024-07-15 14:52:10|||||||||100
1721055150000|2024-07-15 14:52:30|||||||||2900
1721055160000|2024-07-15 14:52:40|||||||||15316
1721055170000|2024-07-15 14:52:50|||||||||2998
1721055200000|2024-07-15 14:53:20|||||||||1942
1721055210000|2024-07-15 14:53:30|||||||||400
1721055230000|2024-07-15 14:53:50|||||||||200
1721055240000|2024-07-15 14:54:00|||||||||1100
1721055260000|2024-07-15 14:54:20|||||||||2600
1721055270000|2024-07-15 14:54:30|||||||||100
1721055280000|2024-07-15 14:54:40|||||||||300
1721055290000|2024-07-15 14:54:50|||||||||100
1721055310000|2024-07-15 14:55:10|||||||||800
1721055320000|2024-07-15 14:55:20|||||||||100
1721055330000|2024-07-15 14:55:30|||||||||300
1721055370000|2024-07-15 14:56:10|||||||||100
1721055380000|2024-07-15 14:56:20|||||||||934
1721055390000|2024-07-15 14:56:30|254|253|254|253|254|253|254|253|6604
1721055400000|2024-07-15 14:56:40|||||||||611
1721055410000|2024-07-15 14:56:50|253|252|253|252|253|252|253|252|9130
1721055420000|2024-07-15 14:57:00|||||||||2400
1721055430000|2024-07-15 14:57:10|||||||||113
1721055440000|2024-07-15 14:57:20|||||||||872
1721055450000|2024-07-15 14:57:30|||||||||400
1721055460000|2024-07-15 14:57:40|||||||||200
1721055480000|2024-07-15 14:58:00|||||||||200
1721055500000|2024-07-15 14:58:20|||||||||574
1721055510000|2024-07-15 14:58:30|||||||||1000
1721055520000|2024-07-15 14:58:40|||||||||1487
1721055530000|2024-07-15 14:58:50|||||||||800
1721055550000|2024-07-15 14:59:10|||||||||2400
1721055560000|2024-07-15 14:59:20|||||||||2100
1721055570000|2024-07-15 14:59:30|254|253|255|254|255|254|254|253|3000
1721055600000|2024-07-15 15:00:00|256|255|256|255|256|255|256|255|1785
1721055610000|2024-07-15 15:00:10|||||||||7722
1721055620000|2024-07-15 15:00:20|||||||||1208
1721055630000|2024-07-15 15:00:30|||||||||538
1721055640000|2024-07-15 15:00:40|||||||||1000
1721055650000|2024-07-15 15:00:50|||||||||200
1721055660000|2024-07-15 15:01:00|257|256|257|256|257|256|257|256|29791
1721055670000|2024-07-15 15:01:10|||||||||600
1721055680000|2024-07-15 15:01:20|256|255|256|255|256|255|256|255|7788
1721055720000|2024-07-15 15:02:00|||||||||1200
1721055740000|2024-07-15 15:02:20|||||||||942
1721055790000|2024-07-15 15:03:10|||||||||100
1721055800000|2024-07-15 15:03:20|||||||||100
1721055810000|2024-07-15 15:03:30|||||||||862
1721055820000|2024-07-15 15:03:40|||||||||976
1721055840000|2024-07-15 15:04:00|||||||||759
1721055850000|2024-07-15 15:04:10|||||||||2257
1721055860000|2024-07-15 15:04:20|||||||||200
1721055870000|2024-07-15 15:04:30|||||||||287
1721055880000|2024-07-15 15:04:40|||||||||7700
1721055890000|2024-07-15 15:04:50|||||||||500
1721055900000|2024-07-15 15:05:00|||||||||217
1721055910000|2024-07-15 15:05:10|||||||||4850
1721055920000|2024-07-15 15:05:20|||||||||200
1721055940000|2024-07-15 15:05:40|||||||||400
1721055950000|2024-07-15 15:05:50|||||||||330
1721055960000|2024-07-15 15:06:00|||||||||10000
1721055970000|2024-07-15 15:06:10|255|254|256|255|256|255|255|254|40021
1721055980000|2024-07-15 15:06:20|||||||||400
1721056000000|2024-07-15 15:06:40|||||||||100
1721056020000|2024-07-15 15:07:00|||||||||1200
1721056030000|2024-07-15 15:07:10|||||||||600
1721056050000|2024-07-15 15:07:30|||||||||16319
1721056060000|2024-07-15 15:07:40|||||||||200
1721056070000|2024-07-15 15:07:50|||||||||1600
1721056080000|2024-07-15 15:08:00|||||||||2100
1721056090000|2024-07-15 15:08:10|||||||||200
1721056100000|2024-07-15 15:08:20||256||256||256||256|12189
1721056120000|2024-07-15 15:08:40|257||257||257||257||0
1721056130000|2024-07-15 15:08:50|||||||||800
1721056140000|2024-07-15 15:09:00|||||||||8408
1721056150000|2024-07-15 15:09:10|||||||||100
1721056160000|2024-07-15 15:09:20|256|255|256|255|256|255|256|255|17184
1721056170000|2024-07-15 15:09:30|||||||||100
1721056180000|2024-07-15 15:09:40|||||||||200
1721056190000|2024-07-15 15:09:50|||||||||300
1721056200000|2024-07-15 15:10:00|||||||||155
1721056210000|2024-07-15 15:10:10|||||||||1075
1721056220000|2024-07-15 15:10:20|||||||||3120
1721056230000|2024-07-15 15:10:30|||||||||100
1721056240000|2024-07-15 15:10:40|||||||||300
1721056260000|2024-07-15 15:11:00|257|256|257|256|257|256|257|256|3961
1721056270000|2024-07-15 15:11:10|||||||||1400
1721056280000|2024-07-15 15:11:20|||||||||1719
1721056290000|2024-07-15 15:11:30|||||||||1000
1721056300000|2024-07-15 15:11:40|258|257|258|257|258|257|258|257|5237
1721056320000|2024-07-15 15:12:00|259|258|259|258|259|258|259|258|3078
1721056330000|2024-07-15 15:12:10|||||||||195
1721056340000|2024-07-15 15:12:20|||||||||2936
1721056350000|2024-07-15 15:12:30|||||||||100
1721056380000|2024-07-15 15:13:00|||||||||400
1721056400000|2024-07-15 15:13:20|258|257|258|257|258|257|258|257|4744
1721056410000|2024-07-15 15:13:30|||||||||350
1721056420000|2024-07-15 15:13:40|||||||||500
1721056430000|2024-07-15 15:13:50|||||||||400
1721056440000|2024-07-15 15:14:00|||||||||877
1721056500000|2024-07-15 15:15:00|||||||||315
1721056510000|2024-07-15 15:15:10|||||||||1600
1721056520000|2024-07-15 15:15:20|||||||||1300
1721056530000|2024-07-15 15:15:30|||||||||100
1721056560000|2024-07-15 15:16:00|||||||||349
1721056570000|2024-07-15 15:16:10|259|258|258|257|259|258|258|257|15582
1721056580000|2024-07-15 15:16:20|||||||||300
1721056590000|2024-07-15 15:16:30|||||||||1000
1721056600000|2024-07-15 15:16:40|||||||||100
1721056620000|2024-07-15 15:17:00|||||||||1005
1721056630000|2024-07-15 15:17:10|||||||||1171
1721056640000|2024-07-15 15:17:20|||||||||400
1721056660000|2024-07-15 15:17:40|||||||||1000
1721056670000|2024-07-15 15:17:50|||||||||700
1721056680000|2024-07-15 15:18:00|||||||||612
1721056710000|2024-07-15 15:18:30|||||||||100
1721056720000|2024-07-15 15:18:40|||||||||100
1721056730000|2024-07-15 15:18:50|259|258|259|258|259|258|259|258|21837
1721056740000|2024-07-15 15:19:00|||||||||800
1721056750000|2024-07-15 15:19:10|||||||||129
1721056760000|2024-07-15 15:19:20|||||||||1235
1721056780000|2024-07-15 15:19:40|||||||||200
1721056790000|2024-07-15 15:19:50|260|259|260|259|260|259|260|259|26539
1721056800000|2024-07-15 15:20:00|||||||||2302
1721056810000|2024-07-15 15:20:10|||||||||100
1721056830000|2024-07-15 15:20:30|||||||||300
1721056850000|2024-07-15 15:20:50|259|258|259|258|259|258|259|258|5963
1721056860000|2024-07-15 15:21:00|||||||||100
1721056870000|2024-07-15 15:21:10|||||||||100
1721056880000|2024-07-15 15:21:20|||||||||500
1721056890000|2024-07-15 15:21:30|||||||||200
1721056900000|2024-07-15 15:21:40|||||||||700
1721056910000|2024-07-15 15:21:50|260|259|260|259|260|259|260|259|10186
1721056920000|2024-07-15 15:22:00|||||||||1000
1721056930000|2024-07-15 15:22:10|||||||||100
1721056940000|2024-07-15 15:22:20|||||||||12355
1721056960000|2024-07-15 15:22:40|||||||||100
1721056970000|2024-07-15 15:22:50|||||||||300
1721056980000|2024-07-15 15:23:00|||||||||100
1721056990000|2024-07-15 15:23:10|259|258|259|258|259|258|259|258|3535
1721057000000|2024-07-15 15:23:20|||||||||10300
1721057010000|2024-07-15 15:23:30|258|257|258|257|258|257|258|257|12978
1721057030000|2024-07-15 15:23:50|||||||||8968
1721057050000|2024-07-15 15:24:10|||||||||200
1721057060000|2024-07-15 15:24:20|||||||||100
1721057070000|2024-07-15 15:24:30|||||||||2700
1721057080000|2024-07-15 15:24:40|259|258|259|258|259|258|259|258|3616
1721057100000|2024-07-15 15:25:00|||||||||2000
1721057110000|2024-07-15 15:25:10|||||||||3906
1721057120000|2024-07-15 15:25:20|||||||||200
1721057130000|2024-07-15 15:25:30|||||||||1911
1721057140000|2024-07-15 15:25:40|||||||||10845
1721057150000|2024-07-15 15:25:50|||||||||600
1721057180000|2024-07-15 15:26:20|||||||||100
1721057190000|2024-07-15 15:26:30|258|257|258|257|258|257|258|257|2776
1721057200000|2024-07-15 15:26:40|||||||||2690
1721057220000|2024-07-15 15:27:00|||||||||1000
1721057230000|2024-07-15 15:27:10|||||||||300
1721057240000|2024-07-15 15:27:20|||||||||555
1721057260000|2024-07-15 15:27:40|||||||||4356
1721057270000|2024-07-15 15:27:50|||||||||122
1721057280000|2024-07-15 15:28:00|||||||||100
1721057300000|2024-07-15 15:28:20|||||||||1400
1721057310000|2024-07-15 15:28:30|259|258|259|258|259|258|259|258|8542
1721057320000|2024-07-15 15:28:40|||||||||100
1721057340000|2024-07-15 15:29:00|||||||||100
1721057350000|2024-07-15 15:29:10|||||||||2665
1721057390000|2024-07-15 15:29:50|||||||||211
1721057400000|2024-07-15 15:30:00|||||||||5200
1721057410000|2024-07-15 15:30:10|||||||||1300
1721057420000|2024-07-15 15:30:20|||||||||7155
1721057430000|2024-07-15 15:30:30|||||||||5369
1721057450000|2024-07-15 15:30:50|||||||||5130
1721057460000|2024-07-15 15:31:00|||||||||6034
1721057470000|2024-07-15 15:31:10|||||||||100
1721057490000|2024-07-15 15:31:30|||||||||400
1721057500000|2024-07-15 15:31:40|258|257|258|257|258|257|258|257|1118
1721057520000|2024-07-15 15:32:00|||||||||115
1721057530000|2024-07-15 15:32:10|||||||||500
1721057540000|2024-07-15 15:32:20|257|256|257|256|257|256|257|256|7242
1721057550000|2024-07-15 15:32:30|||||||||100
1721057560000|2024-07-15 15:32:40|||||||||234
1721057590000|2024-07-15 15:33:10|||||||||145
1721057610000|2024-07-15 15:33:30|||||||||2109
1721057630000|2024-07-15 15:33:50|||||||||300
1721057680000|2024-07-15 15:34:40|||||||||2281
1721057690000|2024-07-15 15:34:50|||||||||100
1721057700000|2024-07-15 15:35:00|||||||||200
1721057710000|2024-07-15 15:35:10|||||||||600
1721057720000|2024-07-15 15:35:20|||||||||100
1721057750000|2024-07-15 15:35:50|||||||||200
1721057780000|2024-07-15 15:36:20|||||||||100
1721057790000|2024-07-15 15:36:30|258|257|258|257|258|257|258|257|2400
1721057800000|2024-07-15 15:36:40|||||||||900
1721057810000|2024-07-15 15:36:50|||||||||1014
1721057830000|2024-07-15 15:37:10|||||||||729
1721057850000|2024-07-15 15:37:30|||||||||400
1721057860000|2024-07-15 15:37:40|257|256|257|256|257|256|257|256|3351
1721057880000|2024-07-15 15:38:00|||||||||1181
1721057890000|2024-07-15 15:38:10|||||||||400
1721057920000|2024-07-15 15:38:40|258|257|258|257|258|257|258|257|1437
1721057930000|2024-07-15 15:38:50|||||||||312
1721057940000|2024-07-15 15:39:00|||||||||100
1721057990000|2024-07-15 15:39:50|||||||||300
1721058000000|2024-07-15 15:40:00|257|256|257|256|257|256|257|256|8790
1721058010000|2024-07-15 15:40:10|||||||||999
1721058030000|2024-07-15 15:40:30|||||||||699
1721058050000|2024-07-15 15:40:50|||||||||3000
1721058060000|2024-07-15 15:41:00|||||||||100
1721058110000|2024-07-15 15:41:50|||||||||106
1721058120000|2024-07-15 15:42:00|||||||||1370
1721058130000|2024-07-15 15:42:10|||||||||200
1721058140000|2024-07-15 15:42:20|258|257|257|256|258|257|257|256|25945
1721058150000|2024-07-15 15:42:30|||||||||100
1721058160000|2024-07-15 15:42:40|||||||||1500
1721058170000|2024-07-15 15:42:50|256|255|256|255|256|255|256|255|6631
1721058180000|2024-07-15 15:43:00|||||||||200
1721058190000|2024-07-15 15:43:10|||||||||400
1721058200000|2024-07-15 15:43:20|||||||||928
1721058250000|2024-07-15 15:44:10|||||||||100
1721058260000|2024-07-15 15:44:20|||||||||200
1721058270000|2024-07-15 15:44:30|||||||||129
1721058290000|2024-07-15 15:44:50|||||||||2138
1721058300000|2024-07-15 15:45:00|||||||||700
1721058310000|2024-07-15 15:45:10|257|256|257|256|257|256|257|256|9868
1721058320000|2024-07-15 15:45:20|256|255|256|255|256|255|256|255|600
1721058330000|2024-07-15 15:45:30|||||||||170
1721058400000|2024-07-15 15:46:40|||||||||5479
1721058460000|2024-07-15 15:47:40|257|256|257|256|257|256|257|256|1400
1721058470000|2024-07-15 15:47:50|||||||||100
1721058480000|2024-07-15 15:48:00|||||||||229
1721058490000|2024-07-15 15:48:10|||||||||400
1721058510000|2024-07-15 15:48:30|||||||||300
1721058560000|2024-07-15 15:49:20|||||||||200
1721058570000|2024-07-15 15:49:30|||||||||200
1721058580000|2024-07-15 15:49:40|||||||||4129
1721058590000|2024-07-15 15:49:50|||||||||500
1721058610000|2024-07-15 15:50:10|||||||||1100
1721058620000|2024-07-15 15:50:20|258|257|258|257|258|257|258|257|15570
1721058630000|2024-07-15 15:50:30|||||||||500
1721058660000|2024-07-15 15:51:00|||||||||500
1721058670000|2024-07-15 15:51:10|||||||||2600
1721058680000|2024-07-15 15:51:20|||||||||100
1721058710000|2024-07-15 15:51:50|257|256|257|256|257|256|257|256|11061
1721058720000|2024-07-15 15:52:00|||||||||1782
1721058740000|2024-07-15 15:52:20|||||||||100
1721058770000|2024-07-15 15:52:50|||||||||100
1721058790000|2024-07-15 15:53:10|258|257|258|257|258|257|258|257|7423
1721058810000|2024-07-15 15:53:30|||||||||300
1721058820000|2024-07-15 15:53:40|257|256|257|256|257|256|257|256|905
1721058840000|2024-07-15 15:54:00|||||||||283
1721058850000|2024-07-15 15:54:10|||||||||106
1721058870000|2024-07-15 15:54:30|||||||||300
1721058880000|2024-07-15 15:54:40|||||||||100
1721058900000|2024-07-15 15:55:00|258|257|258|257|258|257|258|257|1940
1721058920000|2024-07-15 15:55:20|||||||||100
1721058950000|2024-07-15 15:55:50|||||||||300
1721059010000|2024-07-15 15:56:50|||||||||100
1721059020000|2024-07-15 15:57:00|||||||||700
1721059030000|2024-07-15 15:57:10|||||||||200
1721059040000|2024-07-15 15:57:20|||||||||1300
1721059070000|2024-07-15 15:57:50|||||||||100
1721059080000|2024-07-15 15:58:00|||||||||100
1721059090000|2024-07-15 15:58:10|||||||||2175
1721059110000|2024-07-15 15:58:30|||||||||289
1721059120000|2024-07-15 15:58:40|257|256|257|256|257|256|257|256|1002
1721059160000|2024-07-15 15:59:20|||||||||399
1721059200000|2024-07-15 16:00:00|||||||||100
1721059240000|2024-07-15 16:00:40|||||||||1764
1721059260000|2024-07-15 16:01:00|||||||||340
1721059290000|2024-07-15 16:01:30|256|255|256|255|256|255|256|255|8112
1721059310000|2024-07-15 16:01:50|||||||||200
1721059330000|2024-07-15 16:02:10|||||||||2250
1721059340000|2024-07-15 16:02:20|||||||||100
1721059370000|2024-07-15 16:02:50|||||||||300
1721059380000|2024-07-15 16:03:00|||||||||600
1721059390000|2024-07-15 16:03:10|||||||||604
1721059410000|2024-07-15 16:03:30|||||||||100
1721059450000|2024-07-15 16:04:10|||||||||100
1721059470000|2024-07-15 16:04:30|255|254|256|255|256|255|255|254|19781
1721059490000|2024-07-15 16:04:50|||||||||1712
1721059500000|2024-07-15 16:05:00|255|254|254|253|256|255|254|253|47350
1721059520000|2024-07-15 16:05:20|||||||||2797
1721059530000|2024-07-15 16:05:30|||||||||300
1721059540000|2024-07-15 16:05:40|253|252|253|252|253|252|253|252|1444
1721059570000|2024-07-15 16:06:10|||||||||500
1721059580000|2024-07-15 16:06:20|||||||||3944
1721059600000|2024-07-15 16:06:40|252|251|253|252|253|252|252|251|43408
1721059610000|2024-07-15 16:06:50|252|251|252|251|252|251|252|251|51349
1721059620000|2024-07-15 16:07:00|253|252|253|252|253|252|253|252|8476
1721059630000|2024-07-15 16:07:10|||||||||1300
1721059640000|2024-07-15 16:07:20|||||||||900
1721059660000|2024-07-15 16:07:40|||||||||1200
1721059690000|2024-07-15 16:08:10|||||||||1000
1721059710000|2024-07-15 16:08:30|252|251|252|251|252|251|252|251|597
1721059720000|2024-07-15 16:08:40|||||||||2650
1721059730000|2024-07-15 16:08:50|||||||||4050
1721059750000|2024-07-15 16:09:10|||||||||798
1721059760000|2024-07-15 16:09:20|||||||||1000
1721059790000|2024-07-15 16:09:50|||||||||3228
1721059800000|2024-07-15 16:10:00|251|250|252|251|252|251|251|250|40465
1721059810000|2024-07-15 16:10:10|||||||||518
1721059820000|2024-07-15 16:10:20|251|250|251|250|251|250|251|250|34485
1721059840000|2024-07-15 16:10:40|||||||||100
1721059850000|2024-07-15 16:10:50|||||||||100
1721059860000|2024-07-15 16:11:00|||||||||3917
1721059870000|2024-07-15 16:11:10|252|251|252|251|252|251|252|251|8919
1721059880000|2024-07-15 16:11:20|||||||||2303
1721059890000|2024-07-15 16:11:30|||||||||200
1721059900000|2024-07-15 16:11:40|||||||||2382
1721059910000|2024-07-15 16:11:50|253|252|253|252|253|252|253|252|7239
1721059930000|2024-07-15 16:12:10|||||||||1000
1721059940000|2024-07-15 16:12:20|||||||||730
1721059950000|2024-07-15 16:12:30|||||||||1000
1721059960000|2024-07-15 16:12:40|||||||||500
1721059970000|2024-07-15 16:12:50|||||||||4000
1721060070000|2024-07-15 16:14:30|||||||||496
1721060100000|2024-07-15 16:15:00|||||||||100
1721060120000|2024-07-15 16:15:20|||||||||495
1721060150000|2024-07-15 16:15:50|||||||||800
1721060210000|2024-07-15 16:16:50|||||||||100
1721060240000|2024-07-15 16:17:20|||||||||1000
1721060250000|2024-07-15 16:17:30|||||||||900
1721060260000|2024-07-15 16:17:40|254|253|254|253|254|253|254|253|10653
1721060280000|2024-07-15 16:18:00|||||||||600
1721060290000|2024-07-15 16:18:10|253||253||253||253||10300
1721060300000|2024-07-15 16:18:20||252||252||252||252|100
1721060310000|2024-07-15 16:18:30|||||||||300
1721060330000|2024-07-15 16:18:50|||||||||546
1721060360000|2024-07-15 16:19:20|||||||||1000
1721060400000|2024-07-15 16:20:00|||||||||500
1721060410000|2024-07-15 16:20:10|||||||||300
1721060420000|2024-07-15 16:20:20|252|251|252|251|252|251|252|251|21252
1721060440000|2024-07-15 16:20:40|||||||||1000
1721060460000|2024-07-15 16:21:00|||||||||3850
1721060470000|2024-07-15 16:21:10|253|252|252|251|253|252|252|251|31266
1721060480000|2024-07-15 16:21:20|253|252|253|252|253|252|253|252|19033
1721060500000|2024-07-15 16:21:40|||||||||300
1721060510000|2024-07-15 16:21:50|||||||||1768
1721060520000|2024-07-15 16:22:00|||||||||100
1721060530000|2024-07-15 16:22:10|||||||||100
1721060540000|2024-07-15 16:22:20|254|253|254|253|254|253|254|253|1117
1721060560000|2024-07-15 16:22:40|||||||||5973
1721060570000|2024-07-15 16:22:50|||||||||400
1721060580000|2024-07-15 16:23:00|||||||||400
1721060590000|2024-07-15 16:23:10|||||||||900
1721060600000|2024-07-15 16:23:20|||||||||508
1721060610000|2024-07-15 16:23:30|||||||||197
1721060630000|2024-07-15 16:23:50|||||||||100
1721060640000|2024-07-15 16:24:00|||||||||300
1721060670000|2024-07-15 16:24:30|||||||||200
1721060720000|2024-07-15 16:25:20|||||||||100
1721060730000|2024-07-15 16:25:30|||||||||570
1721060750000|2024-07-15 16:25:50|||||||||937
1721060760000|2024-07-15 16:26:00|||||||||402
1721060770000|2024-07-15 16:26:10|||||||||100
1721060790000|2024-07-15 16:26:30|||||||||379
1721060810000|2024-07-15 16:26:50|||||||||100
1721060840000|2024-07-15 16:27:20|||||||||100
1721060850000|2024-07-15 16:27:30|||||||||12102
1721060860000|2024-07-15 16:27:40|255|254|255|254|255|254|255|254|6387
1721060870000|2024-07-15 16:27:50|||||||||412
1721060880000|2024-07-15 16:28:00|||||||||500
1721060890000|2024-07-15 16:28:10|||||||||100
1721060900000|2024-07-15 16:28:20|||||||||399
1721060910000|2024-07-15 16:28:30|||||||||200
1721060930000|2024-07-15 16:28:50|||||||||350
1721060940000|2024-07-15 16:29:00|254|253|254|253|254|253|254|253|6234
1721060990000|2024-07-15 16:29:50|||||||||150
1721061010000|2024-07-15 16:30:10|||||||||100
1721061030000|2024-07-15 16:30:30|||||||||400
1721061040000|2024-07-15 16:30:40|253|252|253|252|253|252|253|252|10263
1721061050000|2024-07-15 16:30:50|||||||||300
1721061070000|2024-07-15 16:31:10|||||||||100
1721061080000|2024-07-15 16:31:20|||||||||254
1721061110000|2024-07-15 16:31:50|||||||||200
1721061120000|2024-07-15 16:32:00|||||||||212
1721061140000|2024-07-15 16:32:20|||||||||446
1721061150000|2024-07-15 16:32:30|||||||||200
1721061190000|2024-07-15 16:33:10|||||||||100
1721061220000|2024-07-15 16:33:40|||||||||800
1721061240000|2024-07-15 16:34:00|||||||||708
1721061260000|2024-07-15 16:34:20|||||||||812
1721061280000|2024-07-15 16:34:40|||||||||600
1721061300000|2024-07-15 16:35:00|254|253|254|253|254|253|254|253|2000
1721061340000|2024-07-15 16:35:40|||||||||400
1721061420000|2024-07-15 16:37:00|||||||||1223
1721061440000|2024-07-15 16:37:20|||||||||1218
1721061450000|2024-07-15 16:37:30|||||||||240
1721061460000|2024-07-15 16:37:40|||||||||100
1721061470000|2024-07-15 16:37:50|||||||||100
1721061480000|2024-07-15 16:38:00|||||||||200
1721061490000|2024-07-15 16:38:10|||||||||100
1721061500000|2024-07-15 16:38:20|||||||||400
1721061510000|2024-07-15 16:38:30|||||||||2947
1721061520000|2024-07-15 16:38:40|||||||||400
1721061530000|2024-07-15 16:38:50|255|254|255|254|255|254|255|254|8836
1721061570000|2024-07-15 16:39:30|||||||||200
1721061580000|2024-07-15 16:39:40|||||||||300
1721061590000|2024-07-15 16:39:50|||||||||100
1721061600000|2024-07-15 16:40:00|||||||||286
1721061630000|2024-07-15 16:40:30|||||||||100
1721061640000|2024-07-15 16:40:40|||||||||400
1721061660000|2024-07-15 16:41:00|254|253|254|253|254|253|254|253|5799
1721061670000|2024-07-15 16:41:10|||||||||400
1721061700000|2024-07-15 16:41:40|||||||||1872
1721061710000|2024-07-15 16:41:50|255|254|255|254|255|254|255|254|3504
1721061720000|2024-07-15 16:42:00|||||||||1416
1721061730000|2024-07-15 16:42:10|||||||||800
1721061740000|2024-07-15 16:42:20|||||||||500
1721061750000|2024-07-15 16:42:30|||||||||200
1721061780000|2024-07-15 16:43:00|||||||||200
1721061840000|2024-07-15 16:44:00|||||||||300
1721061860000|2024-07-15 16:44:20|||||||||100
1721061870000|2024-07-15 16:44:30|||||||||1000
1721061920000|2024-07-15 16:45:20|254|253|254|253|254|253|254|253|1896
1721061950000|2024-07-15 16:45:50|||||||||1195
1721061960000|2024-07-15 16:46:00|255|254|255|254|255|254|255|254|9353
1721061970000|2024-07-15 16:46:10|254|253|254|253|254|253|254|253|6973
1721061990000|2024-07-15 16:46:30|255|254|255|254|255|254|255|254|996
1721062000000|2024-07-15 16:46:40|||||||||100
1721062020000|2024-07-15 16:47:00|||||||||600
1721062030000|2024-07-15 16:47:10|||||||||200
1721062050000|2024-07-15 16:47:30|||||||||700
1721062060000|2024-07-15 16:47:40|||||||||400
1721062080000|2024-07-15 16:48:00|||||||||600
1721062090000|2024-07-15 16:48:10|||||||||200
1721062110000|2024-07-15 16:48:30|||||||||900
1721062120000|2024-07-15 16:48:40|||||||||500
1721062140000|2024-07-15 16:49:00|||||||||3674
1721062150000|2024-07-15 16:49:10|||||||||100
1721062200000|2024-07-15 16:50:00|||||||||550
1721062210000|2024-07-15 16:50:10|||||||||1000
1721062230000|2024-07-15 16:50:30|||||||||500
1721062250000|2024-07-15 16:50:50|||||||||3100
1721062260000|2024-07-15 16:51:00|||||||||800
1721062280000|2024-07-15 16:51:20|||||||||2340
1721062290000|2024-07-15 16:51:30|||||||||100
1721062310000|2024-07-15 16:51:50|||||||||200
1721062320000|2024-07-15 16:52:00|254|253|254|253|254|253|254|253|6275
1721062390000|2024-07-15 16:53:10|||||||||600
1721062420000|2024-07-15 16:53:40|255|254|255|254|255|254|255|254|4459
1721062450000|2024-07-15 16:54:10|||||||||100
1721062490000|2024-07-15 16:54:50|||||||||744
1721062530000|2024-07-15 16:55:30|||||||||100
1721062560000|2024-07-15 16:56:00|||||||||100
1721062570000|2024-07-15 16:56:10|||||||||320
1721062600000|2024-07-15 16:56:40|||||||||300
1721062640000|2024-07-15 16:57:20|||||||||200
1721062660000|2024-07-15 16:57:40|||||||||400
1721062670000|2024-07-15 16:57:50|||||||||100
1721062680000|2024-07-15 16:58:00|||||||||500
1721062700000|2024-07-15 16:58:20|||||||||300
1721062720000|2024-07-15 16:58:40|254|253|254|253|254|253|254|253|19297
1721062750000|2024-07-15 16:59:10|||||||||200
1721062760000|2024-07-15 16:59:20|||||||||1500
1721062820000|2024-07-15 17:00:20|253|252|253|252|253|252|253|252|5780
1721062830000|2024-07-15 17:00:30|252|251|252|251|252|251|252|251|17045
1721062840000|2024-07-15 17:00:40|||||||||1000
1721062860000|2024-07-15 17:01:00|||||||||600
1721062900000|2024-07-15 17:01:40|||||||||609
1721062910000|2024-07-15 17:01:50|||||||||1312
1721062920000|2024-07-15 17:02:00|||||||||27818
1721062930000|2024-07-15 17:02:10|||||||||10285
1721062940000|2024-07-15 17:02:20|||||||||682
1721062960000|2024-07-15 17:02:40|||||||||340
1721062970000|2024-07-15 17:02:50|||||||||241
1721062980000|2024-07-15 17:03:00|||||||||100
1721063020000|2024-07-15 17:03:40|251|250|251|250|251|250|251|250|8394
1721063040000|2024-07-15 17:04:00|||||||||100
1721063050000|2024-07-15 17:04:10|||||||||24983
1721063060000|2024-07-15 17:04:20|||||||||100
1721063070000|2024-07-15 17:04:30|||||||||400
1721063080000|2024-07-15 17:04:40|||||||||617
1721063090000|2024-07-15 17:04:50|||||||||129
1721063110000|2024-07-15 17:05:10|||||||||1086
1721063130000|2024-07-15 17:05:30|||||||||192
1721063150000|2024-07-15 17:05:50|||||||||500
1721063160000|2024-07-15 17:06:00|||||||||2025
1721063170000|2024-07-15 17:06:10|||||||||100
1721063180000|2024-07-15 17:06:20|||||||||100
1721063190000|2024-07-15 17:06:30|||||||||500
1721063200000|2024-07-15 17:06:40|||||||||3400
1721063210000|2024-07-15 17:06:50|252|251|252|251|252|251|252|251|13713
1721063220000|2024-07-15 17:07:00|||||||||100
1721063230000|2024-07-15 17:07:10|||||||||1087
1721063240000|2024-07-15 17:07:20|||||||||1700
1721063250000|2024-07-15 17:07:30|253|252|252|251|253|252|252|251|11941
1721063270000|2024-07-15 17:07:50|||||||||500
1721063280000|2024-07-15 17:08:00|||||||||1200
1721063290000|2024-07-15 17:08:10|||||||||100
1721063310000|2024-07-15 17:08:30|||||||||100
1721063330000|2024-07-15 17:08:50|||||||||300
1721063350000|2024-07-15 17:09:10|||||||||100
1721063380000|2024-07-15 17:09:40|||||||||500
1721063390000|2024-07-15 17:09:50|||||||||300
1721063410000|2024-07-15 17:10:10|||||||||450
1721063420000|2024-07-15 17:10:20|||||||||100
1721063430000|2024-07-15 17:10:30|||||||||100
1721063460000|2024-07-15 17:11:00|||||||||1000
1721063490000|2024-07-15 17:11:30|253|252|253|252|253|252|253|252|25394
1721063500000|2024-07-15 17:11:40|||||||||100
1721063510000|2024-07-15 17:11:50|||||||||7285
1721063520000|2024-07-15 17:12:00|||||||||100
1721063530000|2024-07-15 17:12:10|||||||||100
1721063560000|2024-07-15 17:12:40|||||||||700
1721063580000|2024-07-15 17:13:00|||||||||323
1721063640000|2024-07-15 17:14:00|||||||||300
1721063650000|2024-07-15 17:14:10|||||||||9500
1721063660000|2024-07-15 17:14:20|||||||||100
1721063670000|2024-07-15 17:14:30|254|253|254|253|254|253|254|253|17158
1721063680000|2024-07-15 17:14:40|||||||||431
1721063690000|2024-07-15 17:14:50|||||||||100
1721063710000|2024-07-15 17:15:10|||||||||200
1721063720000|2024-07-15 17:15:20|||||||||1307
1721063740000|2024-07-15 17:15:40|||||||||203
1721063760000|2024-07-15 17:16:00|||||||||300
1721063780000|2024-07-15 17:16:20|||||||||200
1721063810000|2024-07-15 17:16:50|||||||||600
1721063820000|2024-07-15 17:17:00|253|252|253|252|253|252|253|252|9958
1721063860000|2024-07-15 17:17:40|||||||||442
1721063870000|2024-07-15 17:17:50|||||||||250
1721063880000|2024-07-15 17:18:00|||||||||400
1721063900000|2024-07-15 17:18:20|||||||||9838
1721063910000|2024-07-15 17:18:30|||||||||591
1721063920000|2024-07-15 17:18:40|||||||||200
1721063940000|2024-07-15 17:19:00|||||||||1300
1721063950000|2024-07-15 17:19:10|||||||||329
1721063960000|2024-07-15 17:19:20|||||||||400
1721063970000|2024-07-15 17:19:30|||||||||300
1721063980000|2024-07-15 17:19:40|||||||||400
1721064000000|2024-07-15 17:20:00|||||||||300
1721064010000|2024-07-15 17:20:10|||||||||400
1721064050000|2024-07-15 17:20:50|||||||||100
1721064070000|2024-07-15 17:21:10|||||||||1100
1721064090000|2024-07-15 17:21:30|||||||||100
1721064100000|2024-07-15 17:21:40|||||||||5400
1721064130000|2024-07-15 17:22:10|||||||||500
1721064140000|2024-07-15 17:22:20|254|253|254|253|254|253|254|253|10338
1721064160000|2024-07-15 17:22:40|||||||||400
1721064170000|2024-07-15 17:22:50|253|252|253|252|253|252|253|252|3934
1721064190000|2024-07-15 17:23:10|||||||||300
1721064220000|2024-07-15 17:23:40|||||||||249
1721064230000|2024-07-15 17:23:50|254|253|254|253|254|253|254|253|3779
1721064250000|2024-07-15 17:24:10|||||||||300
1721064270000|2024-07-15 17:24:30|||||||||100
1721064320000|2024-07-15 17:25:20|||||||||183
1721064340000|2024-07-15 17:25:40|||||||||200
1721064350000|2024-07-15 17:25:50|||||||||2100
1721064370000|2024-07-15 17:26:10|||||||||100
1721064410000|2024-07-15 17:26:50|||||||||1100
1721064420000|2024-07-15 17:27:00|||||||||200
1721064450000|2024-07-15 17:27:30|||||||||100
1721064460000|2024-07-15 17:27:40|||||||||619
1721064490000|2024-07-15 17:28:10|253|252|253|252|253|252|253|252|8219
1721064530000|2024-07-15 17:28:50|||||||||790
1721064550000|2024-07-15 17:29:10|||||||||300
1721064560000|2024-07-15 17:29:20|||||||||260
1721064580000|2024-07-15 17:29:40|||||||||830
1721064590000|2024-07-15 17:29:50|||||||||950
1721064610000|2024-07-15 17:30:10|||||||||200
1721064620000|2024-07-15 17:30:20|||||||||200
1721064640000|2024-07-15 17:30:40|||||||||100
1721064650000|2024-07-15 17:30:50|||||||||100
1721064670000|2024-07-15 17:31:10|||||||||100
1721064700000|2024-07-15 17:31:40|||||||||2000
1721064710000|2024-07-15 17:31:50|||||||||600
1721064740000|2024-07-15 17:32:20|||||||||100
1721064760000|2024-07-15 17:32:40|||||||||300
1721064770000|2024-07-15 17:32:50|252|251|252|251|252|251|252|251|17014
1721064780000|2024-07-15 17:33:00|||||||||4447
1721064790000|2024-07-15 17:33:10|||||||||1432
1721064800000|2024-07-15 17:33:20|||||||||300
1721064810000|2024-07-15 17:33:30|||||||||319
1721064830000|2024-07-15 17:33:50|253|252|253|252|253|252|253|252|355
1721064840000|2024-07-15 17:34:00|||||||||100
1721064860000|2024-07-15 17:34:20|||||||||200
1721064880000|2024-07-15 17:34:40|252|251|252|251|252|251|252|251|3600
1721064940000|2024-07-15 17:35:40|||||||||1037
1721064950000|2024-07-15 17:35:50|||||||||200
1721064960000|2024-07-15 17:36:00|||||||||300
1721064980000|2024-07-15 17:36:20|||||||||1000
1721064990000|2024-07-15 17:36:30|||||||||700
1721065020000|2024-07-15 17:37:00|||||||||100
1721065040000|2024-07-15 17:37:20|||||||||100
1721065050000|2024-07-15 17:37:30|||||||||400
1721065060000|2024-07-15 17:37:40|||||||||500
1721065070000|2024-07-15 17:37:50|||||||||200
1721065100000|2024-07-15 17:38:20|||||||||600
1721065110000|2024-07-15 17:38:30|||||||||1094
1721065120000|2024-07-15 17:38:40|||||||||152
1721065160000|2024-07-15 17:39:20|||||||||100
1721065180000|2024-07-15 17:39:40|||||||||3000
1721065210000|2024-07-15 17:40:10|||||||||100
1721065230000|2024-07-15 17:40:30|||||||||100
1721065240000|2024-07-15 17:40:40|||||||||100
1721065250000|2024-07-15 17:40:50|||||||||101
1721065280000|2024-07-15 17:41:20|||||||||1705
1721065320000|2024-07-15 17:42:00|||||||||1020
1721065370000|2024-07-15 17:42:50|||||||||100
1721065390000|2024-07-15 17:43:10|||||||||100
1721065400000|2024-07-15 17:43:20|251|250|252|251|252|251|251|250|53485
1721065410000|2024-07-15 17:43:30|||||||||100
1721065430000|2024-07-15 17:43:50|||||||||1311
1721065440000|2024-07-15 17:44:00|||||||||200
1721065470000|2024-07-15 17:44:30|||||||||960
1721065500000|2024-07-15 17:45:00|251|250|251|250|251|250|251|250|8811
1721065540000|2024-07-15 17:45:40|||||||||2767
1721065590000|2024-07-15 17:46:30|||||||||100
1721065600000|2024-07-15 17:46:40|252|251|252|251|252|251|252|251|3700
1721065610000|2024-07-15 17:46:50|||||||||200
1721065630000|2024-07-15 17:47:10|251||251||251||251||4153
1721065640000|2024-07-15 17:47:20||250||250||250||250|100
1721065650000|2024-07-15 17:47:30|||||||||4200
1721065710000|2024-07-15 17:48:30|||||||||100
1721065720000|2024-07-15 17:48:40|||||||||4100
1721065740000|2024-07-15 17:49:00|||||||||100
1721065750000|2024-07-15 17:49:10|250|249|250|249|250|249|250|249|22325
1721065770000|2024-07-15 17:49:30|249|248|249|248|249|248|249|248|18242
1721065790000|2024-07-15 17:49:50|250|249|250|249|250|249|250|249|10881
1721065800000|2024-07-15 17:50:00|||||||||100
1721065820000|2024-07-15 17:50:20|249|248|249|248|249|248|249|248|7793
1721065830000|2024-07-15 17:50:30|||||||||500
1721065840000|2024-07-15 17:50:40|||||||||100
1721065890000|2024-07-15 17:51:30|||||||||17070
1721065910000|2024-07-15 17:51:50|||||||||500
1721065920000|2024-07-15 17:52:00|||||||||100
1721065940000|2024-07-15 17:52:20|||||||||300
1721065950000|2024-07-15 17:52:30|250|249|250|249|250|249|250|249|500
1721065960000|2024-07-15 17:52:40|||||||||100
1721065970000|2024-07-15 17:52:50|||||||||2896
1721066000000|2024-07-15 17:53:20|||||||||7746
1721066010000|2024-07-15 17:53:30|249|248|249|248|249|248|249|248|6432
1721066020000|2024-07-15 17:53:40|||||||||2000
1721066030000|2024-07-15 17:53:50|||||||||100
1721066040000|2024-07-15 17:54:00|||||||||2619
1721066080000|2024-07-15 17:54:40|||||||||1101
1721066090000|2024-07-15 17:54:50|||||||||1200
1721066110000|2024-07-15 17:55:10|250|249|250|249|250|249|250|249|7195
1721066130000|2024-07-15 17:55:30|||||||||10500
1721066140000|2024-07-15 17:55:40|||||||||11000
1721066160000|2024-07-15 17:56:00|||||||||859
1721066180000|2024-07-15 17:56:20|||||||||100
1721066190000|2024-07-15 17:56:30|||||||||100
1721066200000|2024-07-15 17:56:40|||||||||100
1721066210000|2024-07-15 17:56:50|||||||||200
1721066220000|2024-07-15 17:57:00|||||||||100
1721066240000|2024-07-15 17:57:20|||||||||100
1721066290000|2024-07-15 17:58:10|||||||||1900
1721066300000|2024-07-15 17:58:20|||||||||897
1721066330000|2024-07-15 17:58:50|||||||||1634
1721066340000|2024-07-15 17:59:00|||||||||150
1721066360000|2024-07-15 17:59:20|||||||||700
1721066370000|2024-07-15 17:59:30|||||||||100
1721066390000|2024-07-15 17:59:50|||||||||1400
1721066410000|2024-07-15 18:00:10|||||||||701
1721066420000|2024-07-15 18:00:20|||||||||100
1721066430000|2024-07-15 18:00:30|||||||||100
1721066450000|2024-07-15 18:00:50|||||||||543
1721066460000|2024-07-15 18:01:00|||||||||700
1721066480000|2024-07-15 18:01:20|||||||||5000
1721066490000|2024-07-15 18:01:30|||||||||1000
1721066500000|2024-07-15 18:01:40|||||||||450
1721066510000|2024-07-15 18:01:50|||||||||600
1721066540000|2024-07-15 18:02:20|||||||||100
1721066550000|2024-07-15 18:02:30|||||||||500
1721066560000|2024-07-15 18:02:40|251|250|251|250|251|250|251|250|9793
1721066570000|2024-07-15 18:02:50|||||||||300
1721066580000|2024-07-15 18:03:00|||||||||300
1721066590000|2024-07-15 18:03:10|||||||||100
1721066620000|2024-07-15 18:03:40|||||||||100
1721066650000|2024-07-15 18:04:10|||||||||500
1721066660000|2024-07-15 18:04:20|||||||||200
1721066680000|2024-07-15 18:04:40|||||||||100
1721066690000|2024-07-15 18:04:50|||||||||200
1721066700000|2024-07-15 18:05:00|||||||||825
1721066710000|2024-07-15 18:05:10|252|251|252|251|252|251|252|251|8066
1721066760000|2024-07-15 18:06:00|251|250|251|250|251|250|251|250|6991
1721066780000|2024-07-15 18:06:20|||||||||199
1721066810000|2024-07-15 18:06:50|||||||||2788
1721066830000|2024-07-15 18:07:10|||||||||100
1721066840000|2024-07-15 18:07:20|||||||||500
1721066850000|2024-07-15 18:07:30|||||||||800
1721066870000|2024-07-15 18:07:50|||||||||271
1721066900000|2024-07-15 18:08:20|||||||||100
1721066910000|2024-07-15 18:08:30|||||||||231
1721066920000|2024-07-15 18:08:40|||||||||1000
1721066930000|2024-07-15 18:08:50|||||||||122
1721066940000|2024-07-15 18:09:00|||||||||1000
1721066950000|2024-07-15 18:09:10|||||||||1000
1721066960000|2024-07-15 18:09:20|||||||||5428
1721066970000|2024-07-15 18:09:30|||||||||300
1721066990000|2024-07-15 18:09:50|||||||||638
1721067000000|2024-07-15 18:10:00|||||||||2285
1721067010000|2024-07-15 18:10:10|||||||||100
1721067030000|2024-07-15 18:10:30|||||||||100
1721067050000|2024-07-15 18:10:50|||||||||100
1721067060000|2024-07-15 18:11:00|252|251|252|251|252|251|252|251|3337
1721067080000|2024-07-15 18:11:20|251|250|252|251|252|251|251|250|46173
1721067100000|2024-07-15 18:11:40|||||||||1600
1721067110000|2024-07-15 18:11:50|||||||||100
1721067120000|2024-07-15 18:12:00|||||||||1100
1721067150000|2024-07-15 18:12:30|||||||||1900
1721067170000|2024-07-15 18:12:50|||||||||141
1721067180000|2024-07-15 18:13:00|||||||||2398
1721067190000|2024-07-15 18:13:10|||||||||4707
1721067210000|2024-07-15 18:13:30|||||||||126
1721067250000|2024-07-15 18:14:10|||||||||1369
1721067260000|2024-07-15 18:14:20|||||||||1000
1721067270000|2024-07-15 18:14:30|||||||||700
1721067280000|2024-07-15 18:14:40|||||||||125
1721067290000|2024-07-15 18:14:50|||||||||1200
1721067300000|2024-07-15 18:15:00|||||||||1100
1721067310000|2024-07-15 18:15:10|||||||||300
1721067320000|2024-07-15 18:15:20|||||||||100
1721067330000|2024-07-15 18:15:30|||||||||500
1721067370000|2024-07-15 18:16:10|||||||||540
1721067380000|2024-07-15 18:16:20|||||||||100
1721067420000|2024-07-15 18:17:00|253|252|253|252|253|252|253|252|22773
1721067430000|2024-07-15 18:17:10|||||||||1100
1721067450000|2024-07-15 18:17:30|252|251|252|251|252|251|252|251|4869
1721067520000|2024-07-15 18:18:40|||||||||100
1721067530000|2024-07-15 18:18:50|||||||||100
1721067540000|2024-07-15 18:19:00|||||||||800
1721067550000|2024-07-15 18:19:10|||||||||100
1721067600000|2024-07-15 18:20:00|||||||||2247
1721067610000|2024-07-15 18:20:10|||||||||1600
1721067620000|2024-07-15 18:20:20|||||||||128
1721067630000|2024-07-15 18:20:30|||||||||400
1721067640000|2024-07-15 18:20:40|||||||||400
1721067650000|2024-07-15 18:20:50|||||||||100
1721067660000|2024-07-15 18:21:00|||||||||100
1721067670000|2024-07-15 18:21:10|||||||||600
1721067680000|2024-07-15 18:21:20|||||||||200
1721067690000|2024-07-15 18:21:30|||||||||1199
1721067740000|2024-07-15 18:22:20|253|252|253|252|253|252|253|252|7130
1721067760000|2024-07-15 18:22:40|||||||||1081
1721067800000|2024-07-15 18:23:20|254|253|254|254|254|254|254|253|71781
1721067810000|2024-07-15 18:23:30|255|253|254|253|255|253|254|253|2479
1721067820000|2024-07-15 18:23:40|255|254|255|254|255|254|255|254|6901
1721067830000|2024-07-15 18:23:50|||||||||600
1721067840000|2024-07-15 18:24:00|||||||||650
1721067850000|2024-07-15 18:24:10|||||||||1300
1721067920000|2024-07-15 18:25:20|||||||||100
1721067950000|2024-07-15 18:25:50|||||||||473
1721067990000|2024-07-15 18:26:30|||||||||7816
1721068000000|2024-07-15 18:26:40|254|253|254|253|254|253|254|253|7700
1721068010000|2024-07-15 18:26:50|||||||||200
1721068020000|2024-07-15 18:27:00|||||||||830
1721068040000|2024-07-15 18:27:20|||||||||1000
1721068050000|2024-07-15 18:27:30|||||||||1100
1721068060000|2024-07-15 18:27:40|||||||||230
1721068110000|2024-07-15 18:28:30|||||||||100
1721068140000|2024-07-15 18:29:00|||||||||34630
1721068150000|2024-07-15 18:29:10|||||||||400
1721068160000|2024-07-15 18:29:20|||||||||100
1721068170000|2024-07-15 18:29:30|||||||||500
1721068180000|2024-07-15 18:29:40|||||||||600
1721068200000|2024-07-15 18:30:00|||||||||1003
1721068220000|2024-07-15 18:30:20|||||||||100
1721068230000|2024-07-15 18:30:30|||||||||348
1721068240000|2024-07-15 18:30:40|||||||||2000
1721068280000|2024-07-15 18:31:20|||||||||600
1721068320000|2024-07-15 18:32:00|||||||||100
1721068340000|2024-07-15 18:32:20|||||||||2000
1721068350000|2024-07-15 18:32:30|255|254|255|254|255|254|255|254|2404
1721068360000|2024-07-15 18:32:40|||||||||500
1721068370000|2024-07-15 18:32:50|||||||||500
1721068380000|2024-07-15 18:33:00|254|253|254|253|254|253|254|253|7888
1721068390000|2024-07-15 18:33:10|||||||||500
1721068420000|2024-07-15 18:33:40|||||||||200
1721068430000|2024-07-15 18:33:50|||||||||100
1721068440000|2024-07-15 18:34:00|||||||||300
1721068480000|2024-07-15 18:34:40|||||||||633
1721068490000|2024-07-15 18:34:50|||||||||217
1721068560000|2024-07-15 18:36:00|||||||||2064
1721068580000|2024-07-15 18:36:20|||||||||500
1721068610000|2024-07-15 18:36:50|||||||||2943
1721068620000|2024-07-15 18:37:00|||||||||1153
1721068630000|2024-07-15 18:37:10|||||||||1200
1721068640000|2024-07-15 18:37:20|||||||||472
1721068650000|2024-07-15 18:37:30|||||||||100
1721068660000|2024-07-15 18:37:40|||||||||800
1721068670000|2024-07-15 18:37:50|||||||||200
1721068680000|2024-07-15 18:38:00|||||||||500
1721068690000|2024-07-15 18:38:10|||||||||1400
1721068700000|2024-07-15 18:38:20|||||||||1400
1721068710000|2024-07-15 18:38:30|||||||||100
1721068720000|2024-07-15 18:38:40|||||||||100
1721068740000|2024-07-15 18:39:00|||||||||200
1721068750000|2024-07-15 18:39:10|||||||||728
1721068780000|2024-07-15 18:39:40|253|252|254|253|254|253|253|252|17992
1721068790000|2024-07-15 18:39:50|||||||||1600
1721068810000|2024-07-15 18:40:10|||||||||600
1721068830000|2024-07-15 18:40:30|||||||||350
1721068840000|2024-07-15 18:40:40|||||||||153
1721068920000|2024-07-15 18:42:00|||||||||196
1721068940000|2024-07-15 18:42:20|||||||||900
1721068950000|2024-07-15 18:42:30|||||||||400
1721068980000|2024-07-15 18:43:00|||||||||100
1721069020000|2024-07-15 18:43:40|||||||||100
1721069070000|2024-07-15 18:44:30|||||||||230
1721069090000|2024-07-15 18:44:50|||||||||100
1721069100000|2024-07-15 18:45:00|||||||||100
1721069110000|2024-07-15 18:45:10|255|254|255|254|255|254|255|254|34418
1721069120000|2024-07-15 18:45:20|256|255|256|255|256|255|256|255|28861
1721069140000|2024-07-15 18:45:40|||||||||2700
1721069150000|2024-07-15 18:45:50|||||||||750
1721069170000|2024-07-15 18:46:10|257|256|256|255|257|256|256|255|43264
1721069180000|2024-07-15 18:46:20|||||||||202
1721069200000|2024-07-15 18:46:40|||||||||125
1721069210000|2024-07-15 18:46:50|||||||||2000
1721069250000|2024-07-15 18:47:30|||||||||1375
1721069270000|2024-07-15 18:47:50|||||||||100
1721069290000|2024-07-15 18:48:10|||||||||100
1721069300000|2024-07-15 18:48:20|||||||||1000
1721069320000|2024-07-15 18:48:40|||||||||500
1721069330000|2024-07-15 18:48:50|||||||||657
1721069350000|2024-07-15 18:49:10|||||||||1488
1721069360000|2024-07-15 18:49:20|255|254|255|254|255|254|255|254|16925
1721069370000|2024-07-15 18:49:30|||||||||400
1721069380000|2024-07-15 18:49:40|||||||||100
1721069390000|2024-07-15 18:49:50|||||||||13963
1721069410000|2024-07-15 18:50:10|||||||||462
1721069420000|2024-07-15 18:50:20|||||||||1300
1721069450000|2024-07-15 18:50:50|254|253|254|253|254|253|254|253|6607
1721069490000|2024-07-15 18:51:30|||||||||750
1721069500000|2024-07-15 18:51:40|||||||||399
1721069510000|2024-07-15 18:51:50|||||||||10250
1721069530000|2024-07-15 18:52:10|||||||||700
1721069540000|2024-07-15 18:52:20|||||||||700
1721069560000|2024-07-15 18:52:40|||||||||100
1721069570000|2024-07-15 18:52:50|||||||||223
1721069580000|2024-07-15 18:53:00|||||||||396
1721069610000|2024-07-15 18:53:30|||||||||1000
1721069620000|2024-07-15 18:53:40|||||||||300
1721069640000|2024-07-15 18:54:00|||||||||400
1721069690000|2024-07-15 18:54:50|||||||||1338
1721069700000|2024-07-15 18:55:00|||||||||782
1721069730000|2024-07-15 18:55:30|||||||||100
1721069740000|2024-07-15 18:55:40|||||||||940
1721069750000|2024-07-15 18:55:50|253|252|253|252|253|252|253|252|6564
1721069760000|2024-07-15 18:56:00|||||||||100
1721069780000|2024-07-15 18:56:20|||||||||736
1721069790000|2024-07-15 18:56:30|252|251|252|251|252|251|252|251|9332
1721069800000|2024-07-15 18:56:40|||||||||500
1721069810000|2024-07-15 18:56:50|||||||||200
1721069820000|2024-07-15 18:57:00|||||||||500
1721069830000|2024-07-15 18:57:10|||||||||350
1721069840000|2024-07-15 18:57:20|253|252|253|252|253|252|253|252|3958
1721069850000|2024-07-15 18:57:30|||||||||500
1721069870000|2024-07-15 18:57:50|||||||||400
1721069880000|2024-07-15 18:58:00|||||||||315
1721069890000|2024-07-15 18:58:10|252|251|252|251|252|251|252|251|1520
1721069930000|2024-07-15 18:58:50|||||||||200
1721069940000|2024-07-15 18:59:00|||||||||561
1721069950000|2024-07-15 18:59:10|||||||||950
1721069960000|2024-07-15 18:59:20|||||||||2381
1721069970000|2024-07-15 18:59:30|253|252|253|252|253|252|253|252|9156
1721070000000|2024-07-15 19:00:00|||||||||600
1721070010000|2024-07-15 19:00:10|||||||||100
1721070020000|2024-07-15 19:00:20|||||||||800
1721070040000|2024-07-15 19:00:40|||||||||800
1721070050000|2024-07-15 19:00:50|||||||||100
1721070070000|2024-07-15 19:01:10|||||||||2280
1721070090000|2024-07-15 19:01:30|||||||||140
1721070130000|2024-07-15 19:02:10|||||||||100
1721070140000|2024-07-15 19:02:20|||||||||1500
1721070190000|2024-07-15 19:03:10|||||||||500
1721070200000|2024-07-15 19:03:20|||||||||100
1721070230000|2024-07-15 19:03:50|254|253|254|253|254|253|254|253|7827
1721070270000|2024-07-15 19:04:30|||||||||100
1721070290000|2024-07-15 19:04:50|||||||||100
1721070300000|2024-07-15 19:05:00|||||||||100
1721070310000|2024-07-15 19:05:10|||||||||100
1721070320000|2024-07-15 19:05:20|||||||||689
1721070370000|2024-07-15 19:06:10|||||||||766
1721070410000|2024-07-15 19:06:50|||||||||673
1721070420000|2024-07-15 19:07:00|||||||||100
1721070430000|2024-07-15 19:07:10|||||||||427
1721070470000|2024-07-15 19:07:50|||||||||100
1721070480000|2024-07-15 19:08:00|||||||||668
1721070490000|2024-07-15 19:08:10|||||||||1372
1721070500000|2024-07-15 19:08:20|||||||||200
1721070510000|2024-07-15 19:08:30|||||||||200
1721070520000|2024-07-15 19:08:40|||||||||300
1721070540000|2024-07-15 19:09:00|||||||||318
1721070550000|2024-07-15 19:09:10|||||||||900
1721070570000|2024-07-15 19:09:30|||||||||200
1721070580000|2024-07-15 19:09:40|||||||||200
1721070610000|2024-07-15 19:10:10|||||||||355
1721070620000|2024-07-15 19:10:20|||||||||1750
1721070630000|2024-07-15 19:10:30|||||||||100
1721070650000|2024-07-15 19:10:50|||||||||500
1721070660000|2024-07-15 19:11:00|||||||||100
1721070670000|2024-07-15 19:11:10|||||||||4659
1721070680000|2024-07-15 19:11:20|||||||||100
1721070690000|2024-07-15 19:11:30|||||||||2097
1721070700000|2024-07-15 19:11:40|255|254|255|254|255|254|255|254|14986
1721070710000|2024-07-15 19:11:50|||||||||332
1721070740000|2024-07-15 19:12:20|||||||||100
1721070780000|2024-07-15 19:13:00|256|255|256|255|256|255|256|255|11723
1721070790000|2024-07-15 19:13:10|||||||||100
1721070840000|2024-07-15 19:14:00|||||||||100
1721070850000|2024-07-15 19:14:10|||||||||300
1721070880000|2024-07-15 19:14:40|||||||||400
1721070890000|2024-07-15 19:14:50|||||||||1000
1721070900000|2024-07-15 19:15:00|||||||||600
1721070920000|2024-07-15 19:15:20|||||||||200
1721070950000|2024-07-15 19:15:50|||||||||300
1721070960000|2024-07-15 19:16:00|||||||||15350
1721070970000|2024-07-15 19:16:10|||||||||345
1721070990000|2024-07-15 19:16:30|||||||||100
1721071010000|2024-07-15 19:16:50|||||||||200
1721071020000|2024-07-15 19:17:00|||||||||500
1721071040000|2024-07-15 19:17:20|||||||||200
1721071070000|2024-07-15 19:17:50|||||||||1200
1721071080000|2024-07-15 19:18:00|||||||||4800
1721071090000|2024-07-15 19:18:10|||||||||200
1721071110000|2024-07-15 19:18:30|||||||||105
1721071120000|2024-07-15 19:18:40|||||||||215
1721071130000|2024-07-15 19:18:50|||||||||202
1721071140000|2024-07-15 19:19:00|||||||||1000
1721071150000|2024-07-15 19:19:10|||||||||300
1721071160000|2024-07-15 19:19:20|||||||||800
1721071170000|2024-07-15 19:19:30|||||||||2600
1721071190000|2024-07-15 19:19:50|||||||||100
1721071200000|2024-07-15 19:20:00|||||||||100
1721071210000|2024-07-15 19:20:10|257|256|257|256|257|256|257|256|20276
1721071220000|2024-07-15 19:20:20|||||||||2600
1721071230000|2024-07-15 19:20:30|||||||||957
1721071240000|2024-07-15 19:20:40|||||||||600
1721071250000|2024-07-15 19:20:50|||||||||500
1721071260000|2024-07-15 19:21:00|||||||||900
1721071280000|2024-07-15 19:21:20|||||||||500
1721071290000|2024-07-15 19:21:30|258|257|258|257|258|257|258|257|12905
1721071300000|2024-07-15 19:21:40|||||||||2800
1721071310000|2024-07-15 19:21:50|||||||||2000
1721071320000|2024-07-15 19:22:00|||||||||200
1721071330000|2024-07-15 19:22:10|||||||||2136
1721071340000|2024-07-15 19:22:20|259|258|259|258|259|258|259|258|22926
1721071350000|2024-07-15 19:22:30|||||||||400
1721071360000|2024-07-15 19:22:40|||||||||700
1721071370000|2024-07-15 19:22:50|||||||||10800
1721071390000|2024-07-15 19:23:10|||||||||1000
1721071400000|2024-07-15 19:23:20|||||||||3839
1721071410000|2024-07-15 19:23:30|||||||||492
1721071430000|2024-07-15 19:23:50|||||||||100
1721071450000|2024-07-15 19:24:10|260|259|260|259|260|259|260|259|27778
1721071460000|2024-07-15 19:24:20|||||||||1000
1721071470000|2024-07-15 19:24:30|||||||||5755
1721071480000|2024-07-15 19:24:40|||||||||620
1721071490000|2024-07-15 19:24:50|||||||||1000
1721071500000|2024-07-15 19:25:00|||||||||5750
1721071510000|2024-07-15 19:25:10|||||||||500
1721071520000|2024-07-15 19:25:20|||||||||1400
1721071530000|2024-07-15 19:25:30|||||||||11279
1721071540000|2024-07-15 19:25:40|||||||||300
1721071550000|2024-07-15 19:25:50|||||||||400
1721071560000|2024-07-15 19:26:00|||||||||1580
1721071570000|2024-07-15 19:26:10|||||||||691
1721071580000|2024-07-15 19:26:20|||||||||500
1721071590000|2024-07-15 19:26:30|||||||||500
1721071600000|2024-07-15 19:26:40|||||||||500
1721071610000|2024-07-15 19:26:50|||||||||600
1721071630000|2024-07-15 19:27:10|259|258|259|258|259|258|259|258|26619
1721071640000|2024-07-15 19:27:20|||||||||2700
1721071650000|2024-07-15 19:27:30|||||||||250
1721071660000|2024-07-15 19:27:40|||||||||793
1721071670000|2024-07-15 19:27:50|||||||||6952
1721071680000|2024-07-15 19:28:00|||||||||100
1721071700000|2024-07-15 19:28:20|||||||||100
1721071710000|2024-07-15 19:28:30|||||||||200
1721071760000|2024-07-15 19:29:20|||||||||100
1721071770000|2024-07-15 19:29:30|||||||||2600
1721071780000|2024-07-15 19:29:40|||||||||2800
1721071820000|2024-07-15 19:30:20|||||||||200
1721071830000|2024-07-15 19:30:30|||||||||100
1721071840000|2024-07-15 19:30:40|||||||||707
1721071850000|2024-07-15 19:30:50|||||||||1200
1721071860000|2024-07-15 19:31:00|260|259|260|259|260|259|260|259|8995
1721071870000|2024-07-15 19:31:10|||||||||525
1721071890000|2024-07-15 19:31:30|||||||||7029
1721071900000|2024-07-15 19:31:40|||||||||2413
1721071920000|2024-07-15 19:32:00|||||||||187
1721071930000|2024-07-15 19:32:10|||||||||300
1721071940000|2024-07-15 19:32:20|||||||||200
1721071950000|2024-07-15 19:32:30|||||||||200
1721071960000|2024-07-15 19:32:40|||||||||314
1721071980000|2024-07-15 19:33:00|||||||||200
1721071990000|2024-07-15 19:33:10|||||||||2000
1721072000000|2024-07-15 19:33:20|||||||||100
1721072040000|2024-07-15 19:34:00|||||||||800
1721072050000|2024-07-15 19:34:10|||||||||100
1721072060000|2024-07-15 19:34:20|||||||||2300
1721072080000|2024-07-15 19:34:40|||||||||200
1721072090000|2024-07-15 19:34:50|||||||||100
1721072110000|2024-07-15 19:35:10|||||||||2800
1721072120000|2024-07-15 19:35:20|||||||||100
1721072130000|2024-07-15 19:35:30|||||||||200
1721072140000|2024-07-15 19:35:40|||||||||350
1721072150000|2024-07-15 19:35:50|||||||||400
1721072190000|2024-07-15 19:36:30|||||||||1000
1721072200000|2024-07-15 19:36:40|||||||||400
1721072210000|2024-07-15 19:36:50|||||||||5907
1721072220000|2024-07-15 19:37:00|||||||||912
1721072230000|2024-07-15 19:37:10|||||||||1261
1721072240000|2024-07-15 19:37:20|261|260|261|260|261|260|261|260|71096
1721072250000|2024-07-15 19:37:30|||||||||682
1721072260000|2024-07-15 19:37:40|||||||||1445
1721072270000|2024-07-15 19:37:50|||||||||300
1721072300000|2024-07-15 19:38:20|||||||||400
1721072310000|2024-07-15 19:38:30|||||||||800
1721072320000|2024-07-15 19:38:40|260|259|259|258|260|259|259|258|46184
1721072330000|2024-07-15 19:38:50|||||||||250
1721072340000|2024-07-15 19:39:00|||||||||233
1721072360000|2024-07-15 19:39:20|||||||||674
1721072370000|2024-07-15 19:39:30|||||||||100
1721072390000|2024-07-15 19:39:50|||||||||100
1721072400000|2024-07-15 19:40:00|||||||||100
1721072410000|2024-07-15 19:40:10|||||||||300
1721072430000|2024-07-15 19:40:30|||||||||500
1721072440000|2024-07-15 19:40:40|||||||||866
1721072450000|2024-07-15 19:40:50|||||||||200
1721072480000|2024-07-15 19:41:20|||||||||100
1721072490000|2024-07-15 19:41:30|||||||||200
1721072500000|2024-07-15 19:41:40|||||||||600
1721072510000|2024-07-15 19:41:50|||||||||1400
1721072520000|2024-07-15 19:42:00|||||||||2898
1721072530000|2024-07-15 19:42:10|||||||||100
1721072540000|2024-07-15 19:42:20|||||||||1699
1721072560000|2024-07-15 19:42:40|||||||||1100
1721072580000|2024-07-15 19:43:00|||||||||300
1721072590000|2024-07-15 19:43:10|||||||||1672
1721072610000|2024-07-15 19:43:30|||||||||1250
1721072620000|2024-07-15 19:43:40|||||||||300
1721072630000|2024-07-15 19:43:50|||||||||1898
1721072640000|2024-07-15 19:44:00|||||||||100
1721072660000|2024-07-15 19:44:20|||||||||400
1721072670000|2024-07-15 19:44:30|||||||||7315
1721072680000|2024-07-15 19:44:40|||||||||12680
1721072690000|2024-07-15 19:44:50|||||||||4716
1721072700000|2024-07-15 19:45:00|||||||||4300
1721072710000|2024-07-15 19:45:10|||||||||1450
1721072720000|2024-07-15 19:45:20|||||||||649
1721072730000|2024-07-15 19:45:30|||||||||5200
1721072740000|2024-07-15 19:45:40|||||||||2545
1721072760000|2024-07-15 19:46:00|||||||||500
1721072780000|2024-07-15 19:46:20|||||||||1251
1721072790000|2024-07-15 19:46:30|||||||||885
1721072800000|2024-07-15 19:46:40|||||||||100
1721072820000|2024-07-15 19:47:00|||||||||257
1721072840000|2024-07-15 19:47:20|||||||||3800
1721072850000|2024-07-15 19:47:30|||||||||777
1721072860000|2024-07-15 19:47:40|||||||||100
1721072870000|2024-07-15 19:47:50|||||||||510
1721072880000|2024-07-15 19:48:00|||||||||426
1721072890000|2024-07-15 19:48:10|||||||||971
1721072900000|2024-07-15 19:48:20|||||||||2700
1721072910000|2024-07-15 19:48:30|||||||||100
1721072920000|2024-07-15 19:48:40|||||||||666
1721072930000|2024-07-15 19:48:50|258|257|258|257|258|257|258|257|24756
1721072940000|2024-07-15 19:49:00|||||||||9845
1721072950000|2024-07-15 19:49:10|||||||||1174
1721072970000|2024-07-15 19:49:30|||||||||800
1721072980000|2024-07-15 19:49:40|||||||||300
1721073000000|2024-07-15 19:50:00|||||||||1850
1721073020000|2024-07-15 19:50:20|||||||||1435
1721073050000|2024-07-15 19:50:50|||||||||2610
1721073060000|2024-07-15 19:51:00|||||||||100
1721073070000|2024-07-15 19:51:10|||||||||5679
1721073080000|2024-07-15 19:51:20|||||||||100
1721073090000|2024-07-15 19:51:30|||||||||400
1721073100000|2024-07-15 19:51:40|||||||||1250
1721073130000|2024-07-15 19:52:10|||||||||3564
1721073140000|2024-07-15 19:52:20|||||||||390
1721073150000|2024-07-15 19:52:30|||||||||300
1721073160000|2024-07-15 19:52:40|||||||||2118
1721073170000|2024-07-15 19:52:50|||||||||400
1721073180000|2024-07-15 19:53:00|||||||||5454
1721073190000|2024-07-15 19:53:10|257|256|256|255|257|256|256|255|88353
1721073200000|2024-07-15 19:53:20|255|254|255|254|255|254|255|254|34204
1721073210000|2024-07-15 19:53:30|||||||||800
1721073220000|2024-07-15 19:53:40|||||||||1696
1721073230000|2024-07-15 19:53:50|||||||||1320
1721073240000|2024-07-15 19:54:00|||||||||13907
1721073250000|2024-07-15 19:54:10|254|253|254|253|255|254|254|253|51385
1721073260000|2024-07-15 19:54:20|||||||||6845
1721073270000|2024-07-15 19:54:30|||||||||4224
1721073280000|2024-07-15 19:54:40|||||||||1106
1721073290000|2024-07-15 19:54:50|||||||||3000
1721073300000|2024-07-15 19:55:00|||||||||2603
1721073310000|2024-07-15 19:55:10|||||||||17790
1721073320000|2024-07-15 19:55:20|||||||||4027
1721073330000|2024-07-15 19:55:30|||||||||100
1721073340000|2024-07-15 19:55:40|253|252|253|252|253|253|253|252|23144
1721073350000|2024-07-15 19:55:50|||||||||1500
1721073360000|2024-07-15 19:56:00|||||||||200
1721073370000|2024-07-15 19:56:10|||||||||16156
1721073380000|2024-07-15 19:56:20|||||||||3410
1721073390000|2024-07-15 19:56:30|||||||||14867
1721073400000|2024-07-15 19:56:40|252|251|252|251|252|251|252|251|7417
1721073410000|2024-07-15 19:56:50|||||||||7113
1721073420000|2024-07-15 19:57:00|251|250|252|251|252|251|251|250|89427
1721073430000|2024-07-15 19:57:10|||||||||1600
1721073440000|2024-07-15 19:57:20|||||||||6261
1721073450000|2024-07-15 19:57:30|||||||||4226
1721073460000|2024-07-15 19:57:40|||||||||13450
1721073470000|2024-07-15 19:57:50|||||||||7479
1721073480000|2024-07-15 19:58:00|||||||||26746
1721073490000|2024-07-15 19:58:10|||||||||12019
1721073500000|2024-07-15 19:58:20|251|250|251|250|251|251|251|250|30395
1721073510000|2024-07-15 19:58:30|252|251|252|251|252|251|252|251|79513
1721073520000|2024-07-15 19:58:40|||||||||34599
1721073530000|2024-07-15 19:58:50|||||||||34845
1721073540000|2024-07-15 19:59:00|||||||||50841
1721073550000|2024-07-15 19:59:10|251|250|251|250|251|250|251|250|44906
1721073560000|2024-07-15 19:59:20|||||||||48037
1721073570000|2024-07-15 19:59:30|||||||||42592
1721073580000|2024-07-15 19:59:40|||||||||38305
1721073590000|2024-07-15 19:59:50|||||||||48277
1721136600000|2024-07-16 13:30:00|254|251|256|255|257|256|251|251|100839
1721136610000|2024-07-16 13:30:10|255|254|256|255|256|255|255|254|3310
1721136620000|2024-07-16 13:30:20|255|254|256|255|256|255|255|254|1756
1721136630000|2024-07-16 13:30:30|255|254|256|255|256|255|255|254|5150
1721136640000|2024-07-16 13:30:40|||||||||2373
1721136650000|2024-07-16 13:30:50|255|254|255|254|255|255|255|254|3200
1721136660000|2024-07-16 13:31:00|256|255|256|255|256|255|256|254|500
1721136670000|2024-07-16 13:31:10|255|254|255|254|255|254|255|254|213
1721136680000|2024-07-16 13:31:20|256|255|256|254|256|255|255|254|5607
1721136690000|2024-07-16 13:31:30|255|255|256|255|256|255|255|255|1757
1721136710000|2024-07-16 13:31:50|255|254|255|254|255|254|255|254|17430
1721136720000|2024-07-16 13:32:00|||||||||1000
1721136730000|2024-07-16 13:32:10|||||||||420
1721136740000|2024-07-16 13:32:20|256|255|256|255|256|255|256|255|1647
1721136750000|2024-07-16 13:32:30|||||||||1144
1721136760000|2024-07-16 13:32:40|||||||||100
1721136770000|2024-07-16 13:32:50|||||||||139
1721136780000|2024-07-16 13:33:00|255|254|255|254|255|254|255|254|5900
1721136790000|2024-07-16 13:33:10|254||254||254||254||400
1721136800000|2024-07-16 13:33:20|255|253|255|254|255|254|255|253|37967
1721136830000|2024-07-16 13:33:50|254|253|254|253|254|253|254|253|0
1721136840000|2024-07-16 13:34:00|255|254|255|253|255|254|255|253|10300
1721136860000|2024-07-16 13:34:20|254|252|252|251|254|252|252|251|2100
1721136870000|2024-07-16 13:34:30|253|252|255|254|255|254|253|252|6068
1721136880000|2024-07-16 13:34:40|254|253|254|253|254|253|254|253|2400
1721136890000|2024-07-16 13:34:50|255|254|254|253|255|254|254|253|400
1721136900000|2024-07-16 13:35:00|255|254|255|254|255|254|254|253|2695
1721136910000|2024-07-16 13:35:10|254|253|254|253|255|254|254|252|6512
1721136920000|2024-07-16 13:35:20|255|254|255|254|255|254|255|254|1398
1721136930000|2024-07-16 13:35:30|254|253|254|253|254|253|254|253|1250
1721136960000|2024-07-16 13:36:00|||||||||300
1721136970000|2024-07-16 13:36:10|253|252|252|251|253|252|252|251|2737
1721136980000|2024-07-16 13:36:20|||||||||250
1721136990000|2024-07-16 13:36:30|||||||||600
1721137000000|2024-07-16 13:36:40|||||||||250
1721137010000|2024-07-16 13:36:50|253|252|254|253|254|253|252|251|50299
1721137020000|2024-07-16 13:37:00|||||||||40417
1721137030000|2024-07-16 13:37:10|||||||||596
1721137040000|2024-07-16 13:37:20|253|252|253|252|253|252|252|251|11093
1721137050000|2024-07-16 13:37:30|252|251|252|251|252|251|252|251|1527
1721137060000|2024-07-16 13:37:40|||||||||4400
1721137070000|2024-07-16 13:37:50|||||||||5000
1721137090000|2024-07-16 13:38:10|||||||||1000
1721137110000|2024-07-16 13:38:30|||||||||100
1721137130000|2024-07-16 13:38:50|253|252|254|253|254|253|253|252|78682
1721137140000|2024-07-16 13:39:00|253|252|253|252|253|252|253|252|19822
1721137150000|2024-07-16 13:39:10|||||||||1020
1721137160000|2024-07-16 13:39:20|254|253|255|254|255|254|254|253|27143
1721137170000|2024-07-16 13:39:30|||||||||200
1721137180000|2024-07-16 13:39:40|||||||||4380
1721137190000|2024-07-16 13:39:50|||||||||100
1721137200000|2024-07-16 13:40:00|||||||||1000
1721137210000|2024-07-16 13:40:10|||||||||299
1721137220000|2024-07-16 13:40:20|||||||||200
1721137240000|2024-07-16 13:40:40|254|253|254|253|254|253|254|253|2400
1721137250000|2024-07-16 13:40:50|||||||||10799
1721137260000|2024-07-16 13:41:00|||||||||10286
1721137270000|2024-07-16 13:41:10|||||||||390
1721137280000|2024-07-16 13:41:20|||||||||219
1721137290000|2024-07-16 13:41:30|||||||||200
1721137300000|2024-07-16 13:41:40|253|252|253|252|253|252|253|252|36344
1721137310000|2024-07-16 13:41:50|||||||||100
1721137320000|2024-07-16 13:42:00|||||||||200
1721137330000|2024-07-16 13:42:10|||||||||400
1721137360000|2024-07-16 13:42:40|||||||||11332
1721137370000|2024-07-16 13:42:50|254|253|254|253|254|253|254|253|1523
1721137390000|2024-07-16 13:43:10|||||||||700
1721137400000|2024-07-16 13:43:20|||||||||3560
1721137420000|2024-07-16 13:43:40|255||254||255||254||4675
1721137440000|2024-07-16 13:44:00|||||||||210
1721137460000|2024-07-16 13:44:20|253|252|253|252|253|252|253|252|3245
1721137480000|2024-07-16 13:44:40|||||||||476
1721137490000|2024-07-16 13:44:50|||||||||200
1721137500000|2024-07-16 13:45:00|254|253|255|254|255|254|254|253|6008
1721137510000|2024-07-16 13:45:10|256|255|256|255|256|255|256|255|15092
1721137520000|2024-07-16 13:45:20|255|254|255|254|255|254|255|254|12755
1721137530000|2024-07-16 13:45:30|||||||||224
1721137540000|2024-07-16 13:45:40|256|255|256|255|256|255|256|255|4382
1721137550000|2024-07-16 13:45:50|257|256|256|255|257|256|256|255|16069
1721137560000|2024-07-16 13:46:00|||||||||200
1721137570000|2024-07-16 13:46:10|||||||||696
1721137590000|2024-07-16 13:46:30|257|256|256|255|257|256|256|255|4000
1721137600000|2024-07-16 13:46:40|||||||||398
1721137610000|2024-07-16 13:46:50|255|254|255|254|255|254|255|254|4790
1721137650000|2024-07-16 13:47:30|||||||||8551
1721137660000|2024-07-16 13:47:40|256|255|256|255|256|255|256|255|4221
1721137700000|2024-07-16 13:48:20|||||||||900
1721137720000|2024-07-16 13:48:40|||||||||400
1721137730000|2024-07-16 13:48:50|||||||||328
1721137740000|2024-07-16 13:49:00|257|256|257|256|257|256|257|256|24309
1721137750000|2024-07-16 13:49:10|||||||||1914
1721137760000|2024-07-16 13:49:20|256|255|256|255|256|255|256|255|19322
1721137770000|2024-07-16 13:49:30|||||||||1092
1721137780000|2024-07-16 13:49:40|255|254|255|254|255|254|255|254|4700
1721137800000|2024-07-16 13:50:00|||||||||1000
1721137810000|2024-07-16 13:50:10|256|255|256|255|256|255|256|255|3170
1721137820000|2024-07-16 13:50:20|||||||||1000
1721137830000|2024-07-16 13:50:30|||||||||14350
1721137840000|2024-07-16 13:50:40|||||||||200
1721137850000|2024-07-16 13:50:50|||||||||1800
1721137860000|2024-07-16 13:51:00|||||||||992
1721137870000|2024-07-16 13:51:10|||||||||1298
1721137880000|2024-07-16 13:51:20|||||||||1300
1721137890000|2024-07-16 13:51:30|255|254|255|254|255|254|255|254|1684
1721137900000|2024-07-16 13:51:40|||||||||100
1721137910000|2024-07-16 13:51:50|||||||||1969
1721137920000|2024-07-16 13:52:00|||||||||500
1721137930000|2024-07-16 13:52:10|254|253|253|252|254|253|253|252|32604
1721137980000|2024-07-16 13:53:00|||||||||118
1721137990000|2024-07-16 13:53:10|||||||||900
1721138000000|2024-07-16 13:53:20|254|253|253|252|254|253|253|252|14869
1721138010000|2024-07-16 13:53:30|254|253|254|253|254|253|254|253|2736
1721138030000|2024-07-16 13:53:50|||||||||222
1721138040000|2024-07-16 13:54:00|||||||||5100
1721138050000|2024-07-16 13:54:10|||||||||2834
1721138070000|2024-07-16 13:54:30|255|254|254|253|255|254|254|253|3471
1721138090000|2024-07-16 13:54:50|255|254|255|254|255|254|255|254|5595
1721138100000|2024-07-16 13:55:00|||||||||300
1721138110000|2024-07-16 13:55:10|||||||||9354
1721138120000|2024-07-16 13:55:20|256|255|256|255|256|255|256|255|4317
1721138140000|2024-07-16 13:55:40|||||||||500
1721138160000|2024-07-16 13:56:00|||||||||100
1721138170000|2024-07-16 13:56:10||256||255||256||255|23454
1721138180000|2024-07-16 13:56:20|||||||||100
1721138190000|2024-07-16 13:56:30|||||||||1500
1721138200000|2024-07-16 13:56:40|||||||||300
1721138210000|2024-07-16 13:56:50|||||||||700
1721138220000|2024-07-16 13:57:00|255|254|255|254|255|254|255|254|1424
1721138230000|2024-07-16 13:57:10|||||||||1650
1721138240000|2024-07-16 13:57:20|||||||||766
1721138250000|2024-07-16 13:57:30|||||||||450
1721138260000|2024-07-16 13:57:40|||||||||550
1721138270000|2024-07-16 13:57:50|||||||||350
1721138280000|2024-07-16 13:58:00|||||||||100
1721138310000|2024-07-16 13:58:30|||||||||1100
1721138320000|2024-07-16 13:58:40|||||||||200
1721138330000|2024-07-16 13:58:50|||||||||500
1721138350000|2024-07-16 13:59:10|||||||||100
1721138360000|2024-07-16 13:59:20|||||||||1011
1721138390000|2024-07-16 13:59:50|||||||||1100
1721138410000|2024-07-16 14:00:10|||||||||242
1721138430000|2024-07-16 14:00:30|254|253|253|252|254|253|253|252|37987
1721138440000|2024-07-16 14:00:40|252|251|253|252|253|252|252|251|20944
1721138460000|2024-07-16 14:01:00|252|251|252|251|252|251|252|251|13670
1721138470000|2024-07-16 14:01:10|||||||||8439
1721138500000|2024-07-16 14:01:40|253|252|253|252|253|252|253|252|1877
1721138520000|2024-07-16 14:02:00|252|251|252|251|252|251|252|251|2529
1721138530000|2024-07-16 14:02:10|||||||||1000
1721138540000|2024-07-16 14:02:20|251|250|251|250|251|250|251|250|3168
1721138550000|2024-07-16 14:02:30|||||||||100
1721138560000|2024-07-16 14:02:40|||||||||1500
1721138570000|2024-07-16 14:02:50|||||||||1100
1721138580000|2024-07-16 14:03:00|||||||||992
1721138590000|2024-07-16 14:03:10|||||||||100
1721138600000|2024-07-16 14:03:20|||||||||219
1721138610000|2024-07-16 14:03:30|||||||||2500
1721138620000|2024-07-16 14:03:40|||||||||200
1721138630000|2024-07-16 14:03:50|||||||||100
1721138640000|2024-07-16 14:04:00|||||||||400
1721138650000|2024-07-16 14:04:10|||||||||5100
1721138660000|2024-07-16 14:04:20|||||||||994
1721138670000|2024-07-16 14:04:30|||||||||200
1721138690000|2024-07-16 14:04:50|||||||||100
1721138700000|2024-07-16 14:05:00|250|249|250|249|250|249|250|249|30771
1721138710000|2024-07-16 14:05:10|||||||||1000
1721138720000|2024-07-16 14:05:20|||||||||299
1721138730000|2024-07-16 14:05:30|||||||||541
1721138740000|2024-07-16 14:05:40|||||||||399
1721138760000|2024-07-16 14:06:00|251|250|251|250|251|250|251|250|1589
1721138770000|2024-07-16 14:06:10|250|249|250|249|250|249|250|249|6200
1721138800000|2024-07-16 14:06:40|249|248|249|248|249|248|249|248|13722
1721138810000|2024-07-16 14:06:50|||||||||1450
1721138820000|2024-07-16 14:07:00|||||||||1375
1721138840000|2024-07-16 14:07:20|248|247|248|247|248|247|248|247|6925
1721138850000|2024-07-16 14:07:30|||||||||100
1721138860000|2024-07-16 14:07:40|||||||||1489
1721138870000|2024-07-16 14:07:50|247|246|247|246|247|246|247|246|1809
1721138880000|2024-07-16 14:08:00|||||||||1048
1721138890000|2024-07-16 14:08:10|||||||||10498
1721138900000|2024-07-16 14:08:20|||||||||2496
1721138910000|2024-07-16 14:08:30|248|247|247|246|248|247|247|246|20835
1721138920000|2024-07-16 14:08:40|||||||||18890
1721138930000|2024-07-16 14:08:50|||||||||1600
1721138940000|2024-07-16 14:09:00|||||||||1424
1721138950000|2024-07-16 14:09:10|||||||||1200
1721138970000|2024-07-16 14:09:30|246|245|246|245|246|245|246|245|11894
1721138990000|2024-07-16 14:09:50|||||||||500
1721139000000|2024-07-16 14:10:00|247|246|247|246|247|246|247|246|19588
1721139010000|2024-07-16 14:10:10|||||||||2088
1721139020000|2024-07-16 14:10:20|||||||||1025
1721139040000|2024-07-16 14:10:40|||||||||1600
1721139050000|2024-07-16 14:10:50|||||||||6486
1721139060000|2024-07-16 14:11:00|||||||||11000
1721139070000|2024-07-16 14:11:10|||||||||580
1721139080000|2024-07-16 14:11:20|248|247|248|247|248|247|248|247|12061
1721139090000|2024-07-16 14:11:30|||||||||752
1721139100000|2024-07-16 14:11:40|||||||||10802
1721139120000|2024-07-16 14:12:00|||||||||4095
1721139130000|2024-07-16 14:12:10|||||||||1000
1721139140000|2024-07-16 14:12:20|||||||||2550
1721139150000|2024-07-16 14:12:30|||||||||386
1721139160000|2024-07-16 14:12:40|247|246|247|246|247|246|247|246|9252
1721139170000|2024-07-16 14:12:50|||||||||4500
1721139180000|2024-07-16 14:13:00|||||||||1731
1721139190000|2024-07-16 14:13:10|||||||||100
1721139200000|2024-07-16 14:13:20|||||||||200
1721139210000|2024-07-16 14:13:30|||||||||656
1721139230000|2024-07-16 14:13:50|||||||||300
1721139250000|2024-07-16 14:14:10|||||||||600
1721139260000|2024-07-16 14:14:20|||||||||501
1721139270000|2024-07-16 14:14:30|||||||||2400
1721139280000|2024-07-16 14:14:40|||||||||5909
1721139290000|2024-07-16 14:14:50|||||||||300
1721139320000|2024-07-16 14:15:20|||||||||100
1721139330000|2024-07-16 14:15:30|248|247|248|247|248|247|248|247|14388
1721139340000|2024-07-16 14:15:40|||||||||1604
1721139350000|2024-07-16 14:15:50|||||||||100
1721139360000|2024-07-16 14:16:00|||||||||1123
1721139390000|2024-07-16 14:16:30|247|246|247|246|247|246|247|246|3078
1721139400000|2024-07-16 14:16:40|||||||||350
1721139410000|2024-07-16 14:16:50|||||||||500
1721139430000|2024-07-16 14:17:10|||||||||440
1721139440000|2024-07-16 14:17:20|||||||||258
1721139450000|2024-07-16 14:17:30|||||||||2245
1721139460000|2024-07-16 14:17:40|||||||||2000
1721139480000|2024-07-16 14:18:00|||||||||273
1721139490000|2024-07-16 14:18:10|||||||||550
1721139500000|2024-07-16 14:18:20|||||||||390
1721139510000|2024-07-16 14:18:30|||||||||392
1721139520000|2024-07-16 14:18:40|||||||||100
1721139550000|2024-07-16 14:19:10|248|247|248|247|248|247|248|247|5492
1721139560000|2024-07-16 14:19:20|||||||||5100
1721139570000|2024-07-16 14:19:30|249|248|249|248|249|248|249|248|2788
1721139580000|2024-07-16 14:19:40|||||||||345
1721139600000|2024-07-16 14:20:00|||||||||800
1721139610000|2024-07-16 14:20:10|||||||||100
1721139630000|2024-07-16 14:20:30|||||||||1232
1721139640000|2024-07-16 14:20:40|||||||||1500
1721139650000|2024-07-16 14:20:50|248|247|248|247|248|247|248|247|2100
1721139660000|2024-07-16 14:21:00|249|248|249|248|249|248|249|248|2640
1721139670000|2024-07-16 14:21:10|||||||||300
1721139690000|2024-07-16 14:21:30|||||||||10400
1721139710000|2024-07-16 14:21:50|||||||||1350
1721139730000|2024-07-16 14:22:10|||||||||100
1721139740000|2024-07-16 14:22:20|||||||||100
1721139750000|2024-07-16 14:22:30|||||||||100
1721139760000|2024-07-16 14:22:40|248|247|247|246|248|247|247|246|16427
1721139770000|2024-07-16 14:22:50|||||||||995
1721139790000|2024-07-16 14:23:10|248|247|248|247|248|247|248|247|3805
1721139800000|2024-07-16 14:23:20|||||||||100
1721139820000|2024-07-16 14:23:40|||||||||1300
1721139840000|2024-07-16 14:24:00|||||||||300
1721139860000|2024-07-16 14:24:20|247|246|247|246|247|246|247|246|2505
1721139870000|2024-07-16 14:24:30|||||||||100
1721139910000|2024-07-16 14:25:10|||||||||616
1721139920000|2024-07-16 14:25:20|||||||||646
1721139930000|2024-07-16 14:25:30|||||||||6048
1721139940000|2024-07-16 14:25:40|||||||||500
1721139960000|2024-07-16 14:26:00|248|247|248|247|248|247|248|247|2439
1721139970000|2024-07-16 14:26:10|||||||||500
1721139990000|2024-07-16 14:26:30|||||||||100
1721140000000|2024-07-16 14:26:40|||||||||200
1721140010000|2024-07-16 14:26:50|||||||||816
1721140030000|2024-07-16 14:27:10|||||||||900
1721140040000|2024-07-16 14:27:20|||||||||400
1721140050000|2024-07-16 14:27:30|||||||||2000
1721140060000|2024-07-16 14:27:40|||||||||500
1721140070000|2024-07-16 14:27:50|||||||||1000
1721140090000|2024-07-16 14:28:10|||||||||6000
1721140100000|2024-07-16 14:28:20|||||||||6500
1721140110000|2024-07-16 14:28:30|||||||||335
1721140120000|2024-07-16 14:28:40|249|248|249|248|249|248|249|248|2327
1721140140000|2024-07-16 14:29:00|||||||||5390
1721140160000|2024-07-16 14:29:20|248|247|248|247|248|247|248|247|2132
1721140170000|2024-07-16 14:29:30|||||||||967
1721140190000|2024-07-16 14:29:50|247|246|247|246|247|246|247|246|6170
1721140210000|2024-07-16 14:30:10|246|245|246|245|246|245|246|245|10256
1721140220000|2024-07-16 14:30:20|||||||||816
1721140240000|2024-07-16 14:30:40|247|246|247|246|247|246|247|246|6744
1721140250000|2024-07-16 14:30:50|248|247|248|247|248|247|248|247|6850
1721140260000|2024-07-16 14:31:00|||||||||2039
1721140270000|2024-07-16 14:31:10|||||||||4230
1721140280000|2024-07-16 14:31:20|||||||||200
1721140290000|2024-07-16 14:31:30|||||||||1960
1721140310000|2024-07-16 14:31:50|247|246|247|246|247|246|247|246|500
1721140330000|2024-07-16 14:32:10|||||||||300
1721140360000|2024-07-16 14:32:40|||||||||103
1721140370000|2024-07-16 14:32:50|||||||||424
1721140380000|2024-07-16 14:33:00|||||||||500
1721140390000|2024-07-16 14:33:10|||||||||19945
1721140400000|2024-07-16 14:33:20|||||||||400
1721140410000|2024-07-16 14:33:30|||||||||397
1721140420000|2024-07-16 14:33:40|||||||||100
1721140430000|2024-07-16 14:33:50|||||||||200
1721140440000|2024-07-16 14:34:00|||||||||200
1721140450000|2024-07-16 14:34:10|||||||||550
1721140480000|2024-07-16 14:34:40|||||||||100
1721140490000|2024-07-16 14:34:50|||||||||700
1721140500000|2024-07-16 14:35:00|||||||||337
1721140510000|2024-07-16 14:35:10|||||||||1063
1721140520000|2024-07-16 14:35:20|||||||||109
1721140530000|2024-07-16 14:35:30|||||||||100
1721140540000|2024-07-16 14:35:40|||||||||550
1721140550000|2024-07-16 14:35:50|||||||||6000
1721140560000|2024-07-16 14:36:00|248|247|248|247|248|247|248|247|5899
1721140580000|2024-07-16 14:36:20|249|248|249|248|249|248|249|248|1700
1721140600000|2024-07-16 14:36:40|||||||||100
1721140610000|2024-07-16 14:36:50|250|249|250|249|250|249|250|249|500
1721140620000|2024-07-16 14:37:00|||||||||680
1721140640000|2024-07-16 14:37:20|251|250|251|250|251|250|251|250|15741
1721140660000|2024-07-16 14:37:40|||||||||1300
1721140690000|2024-07-16 14:38:10|250|249|250|249|250|249|250|249|2784
1721140710000|2024-07-16 14:38:30|||||||||100
1721140740000|2024-07-16 14:39:00|251|250|251|250|251|250|251|250|2839
1721140750000|2024-07-16 14:39:10|||||||||100
1721140760000|2024-07-16 14:39:20|||||||||300
1721140770000|2024-07-16 14:39:30|||||||||100
1721140780000|2024-07-16 14:39:40|250|249|250|249|250|249|250|249|12648
1721140790000|2024-07-16 14:39:50|||||||||1431
1721140800000|2024-07-16 14:40:00|||||||||374
1721140810000|2024-07-16 14:40:10|||||||||229
1721140820000|2024-07-16 14:40:20|||||||||101
1721140830000|2024-07-16 14:40:30|249|248|249|248|249|248|249|248|7160
1721140840000|2024-07-16 14:40:40|||||||||100
1721140860000|2024-07-16 14:41:00|||||||||1525
1721140870000|2024-07-16 14:41:10|||||||||440
1721140900000|2024-07-16 14:41:40|||||||||300
1721140910000|2024-07-16 14:41:50|||||||||310
1721140930000|2024-07-16 14:42:10|248|247|249|248|249|248|248|247|12966
1721140940000|2024-07-16 14:42:20|||||||||5459
1721140960000|2024-07-16 14:42:40|||||||||500
1721140970000|2024-07-16 14:42:50|||||||||400
1721141000000|2024-07-16 14:43:20|||||||||200
1721141010000|2024-07-16 14:43:30|||||||||100
1721141040000|2024-07-16 14:44:00|248|247|248|247|248|247|248|247|10773
1721141050000|2024-07-16 14:44:10|||||||||300
1721141060000|2024-07-16 14:44:20|||||||||10100
1721141070000|2024-07-16 14:44:30|||||||||100
1721141080000|2024-07-16 14:44:40|||||||||551
1721141090000|2024-07-16 14:44:50|||||||||10124
1721141120000|2024-07-16 14:45:20|||||||||600
1721141130000|2024-07-16 14:45:30|||||||||11200
1721141140000|2024-07-16 14:45:40|||||||||500
1721141160000|2024-07-16 14:46:00|||||||||672
1721141180000|2024-07-16 14:46:20|||||||||100
1721141190000|2024-07-16 14:46:30|||||||||1785
1721141200000|2024-07-16 14:46:40|247|246|247|246|247|246|247|246|4158
1721141210000|2024-07-16 14:46:50|||||||||1471
1721141230000|2024-07-16 14:47:10|||||||||1215
1721141240000|2024-07-16 14:47:20|||||||||585
1721141260000|2024-07-16 14:47:40|||||||||200
1721141280000|2024-07-16 14:48:00|||||||||1100
1721141290000|2024-07-16 14:48:10|||||||||704
1721141300000|2024-07-16 14:48:20|||||||||781
1721141310000|2024-07-16 14:48:30|||||||||255
1721141330000|2024-07-16 14:48:50|||||||||2000
1721141340000|2024-07-16 14:49:00|||||||||1258
1721141350000|2024-07-16 14:49:10|||||||||600
1721141360000|2024-07-16 14:49:20|||||||||2925
1721141370000|2024-07-16 14:49:30|||||||||1000
1721141400000|2024-07-16 14:50:00|||||||||200
1721141410000|2024-07-16 14:50:10|||||||||10650
1721141420000|2024-07-16 14:50:20|||||||||200
1721141450000|2024-07-16 14:50:50|||||||||500
1721141460000|2024-07-16 14:51:00|||||||||588
1721141490000|2024-07-16 14:51:30|||||||||1592
1721141500000|2024-07-16 14:51:40|||||||||121
1721141510000|2024-07-16 14:51:50|||||||||100
1721141540000|2024-07-16 14:52:20|||||||||190
1721141550000|2024-07-16 14:52:30|||||||||1250
1721141600000|2024-07-16 14:53:20|||||||||400
1721141610000|2024-07-16 14:53:30|||||||||5300
1721141620000|2024-07-16 14:53:40|||||||||1000
1721141630000|2024-07-16 14:53:50|||||||||800
1721141640000|2024-07-16 14:54:00|||||||||200
1721141650000|2024-07-16 14:54:10|||||||||2200
1721141660000|2024-07-16 14:54:20|||||||||100
1721141670000|2024-07-16 14:54:30|248|247|248|247|248|247|248|247|4587
1721141680000|2024-07-16 14:54:40|||||||||1100
1721141690000|2024-07-16 14:54:50|||||||||4000
1721141700000|2024-07-16 14:55:00|247|246|247|246|247|246|247|246|6500
1721141710000|2024-07-16 14:55:10|||||||||100
1721141730000|2024-07-16 14:55:30|||||||||771
1721141740000|2024-07-16 14:55:40|||||||||1074
1721141760000|2024-07-16 14:56:00|||||||||573
1721141770000|2024-07-16 14:56:10|||||||||200
1721141780000|2024-07-16 14:56:20|||||||||100
1721141800000|2024-07-16 14:56:40||247||247||247||247|1622
1721141810000|2024-07-16 14:56:50|248||248||248||248||0
1721141860000|2024-07-16 14:57:40|||||||||200
1721141870000|2024-07-16 14:57:50|||||||||827
1721141930000|2024-07-16 14:58:50|||||||||200
1721141940000|2024-07-16 14:59:00|||||||||800
1721141960000|2024-07-16 14:59:20|||||||||1000
1721141970000|2024-07-16 14:59:30|||||||||800
1721141990000|2024-07-16 14:59:50|||||||||1600
1721142000000|2024-07-16 15:00:00|||||||||1200
1721142010000|2024-07-16 15:00:10|||||||||546
1721142020000|2024-07-16 15:00:20|249|248|249|248|249|248|249|248|1300
1721142030000|2024-07-16 15:00:30|||||||||300
1721142040000|2024-07-16 15:00:40|248|247|248|247|248|247|248|247|13696
1721142060000|2024-07-16 15:01:00|||||||||500
1721142110000|2024-07-16 15:01:50|||||||||241
1721142120000|2024-07-16 15:02:00|249|248|249|248|249|248|249|248|5401
1721142130000|2024-07-16 15:02:10|||||||||600
1721142160000|2024-07-16 15:02:40|||||||||200
1721142170000|2024-07-16 15:02:50|||||||||610
1721142180000|2024-07-16 15:03:00|||||||||300
1721142200000|2024-07-16 15:03:20|||||||||100
1721142210000|2024-07-16 15:03:30|||||||||162
1721142230000|2024-07-16 15:03:50|||||||||100
1721142240000|2024-07-16 15:04:00|||||||||284
1721142260000|2024-07-16 15:04:20|||||||||600
1721142300000|2024-07-16 15:05:00|||||||||300
1721142310000|2024-07-16 15:05:10|||||||||400
1721142320000|2024-07-16 15:05:20|||||||||200
1721142360000|2024-07-16 15:06:00|||||||||4908
1721142370000|2024-07-16 15:06:10|||||||||100
1721142380000|2024-07-16 15:06:20|||||||||600
1721142390000|2024-07-16 15:06:30|||||||||2200
1721142400000|2024-07-16 15:06:40|||||||||400
1721142410000|2024-07-16 15:06:50|||||||||100
1721142420000|2024-07-16 15:07:00|||||||||300
1721142460000|2024-07-16 15:07:40|||||||||161
1721142480000|2024-07-16 15:08:00|||||||||100
1721142490000|2024-07-16 15:08:10|||||||||310
1721142510000|2024-07-16 15:08:30|||||||||100
1721142520000|2024-07-16 15:08:40|248|247|248|247|248|247|248|247|18775
1721142530000|2024-07-16 15:08:50|||||||||362
1721142540000|2024-07-16 15:09:00|||||||||396
1721142550000|2024-07-16 15:09:10|||||||||6000
1721142560000|2024-07-16 15:09:20|||||||||9704
1721142570000|2024-07-16 15:09:30|||||||||115
1721142580000|2024-07-16 15:09:40|||||||||400
1721142600000|2024-07-16 15:10:00|||||||||600
1721142610000|2024-07-16 15:10:10|||||||||871
1721142630000|2024-07-16 15:10:30|||||||||2499
1721142650000|2024-07-16 15:10:50|||||||||957
1721142690000|2024-07-16 15:11:30|||||||||200
1721142710000|2024-07-16 15:11:50|||||||||220
1721142730000|2024-07-16 15:12:10|||||||||348
1721142740000|2024-07-16 15:12:20|||||||||100
1721142750000|2024-07-16 15:12:30|||||||||3100
1721142760000|2024-07-16 15:12:40|||||||||4800
1721142780000|2024-07-16 15:13:00|||||||||300
1721142810000|2024-07-16 15:13:30|||||||||2106
1721142820000|2024-07-16 15:13:40|249|248|249|248|249|248|249|248|13319
1721142840000|2024-07-16 15:14:00|||||||||1300
1721142850000|2024-07-16 15:14:10|248|247|248|247|248|247|248|247|3358
1721142870000|2024-07-16 15:14:30|||||||||100
1721142900000|2024-07-16 15:15:00|||||||||1000
1721142930000|2024-07-16 15:15:30|||||||||500
1721142960000|2024-07-16 15:16:00|||||||||315
1721142970000|2024-07-16 15:16:10|||||||||600
1721142990000|2024-07-16 15:16:30|||||||||700
1721143040000|2024-07-16 15:17:20|||||||||1100
1721143070000|2024-07-16 15:17:50|||||||||809
1721143090000|2024-07-16 15:18:10|||||||||100
1721143110000|2024-07-16 15:18:30|249|248|249|248|249|248|249|248|1435
1721143150000|2024-07-16 15:19:10|||||||||1000
1721143160000|2024-07-16 15:19:20|||||||||100
1721143170000|2024-07-16 15:19:30|||||||||700
1721143200000|2024-07-16 15:20:00|248|247|248|247|248|247|248|247|5216
1721143210000|2024-07-16 15:20:10|||||||||581
1721143220000|2024-07-16 15:20:20|||||||||401
1721143230000|2024-07-16 15:20:30|249|248|249|248|249|248|249|248|14679
1721143250000|2024-07-16 15:20:50|||||||||100
1721143260000|2024-07-16 15:21:00|||||||||161
1721143300000|2024-07-16 15:21:40|||||||||480
1721143310000|2024-07-16 15:21:50|250|249|250|249|250|249|250|249|14780
1721143320000|2024-07-16 15:22:00|||||||||400
1721143330000|2024-07-16 15:22:10|||||||||533
1721143340000|2024-07-16 15:22:20|||||||||200
1721143350000|2024-07-16 15:22:30|249||250||250||249||15568
1721143380000|2024-07-16 15:23:00|||||||||482
1721143400000|2024-07-16 15:23:20|249|248|249|248|249|248|249|248|5103
1721143410000|2024-07-16 15:23:30|||||||||100
1721143440000|2024-07-16 15:24:00|||||||||694
1721143460000|2024-07-16 15:24:20|||||||||100
1721143470000|2024-07-16 15:24:30|||||||||100
1721143480000|2024-07-16 15:24:40|250|249|250|249|250|249|250|249|797
1721143510000|2024-07-16 15:25:10|||||||||157
1721143540000|2024-07-16 15:25:40|||||||||255
1721143550000|2024-07-16 15:25:50|||||||||500
1721143560000|2024-07-16 15:26:00|||||||||158
1721143570000|2024-07-16 15:26:10|||||||||235
1721143590000|2024-07-16 15:26:30|||||||||500
1721143690000|2024-07-16 15:28:10|||||||||400
1721143700000|2024-07-16 15:28:20|||||||||781
1721143720000|2024-07-16 15:28:40|||||||||3200
1721143730000|2024-07-16 15:28:50|249|248|249|248|249|248|249|248|9285
1721143740000|2024-07-16 15:29:00|||||||||100
1721143750000|2024-07-16 15:29:10|||||||||771
1721143760000|2024-07-16 15:29:20|||||||||100
1721143770000|2024-07-16 15:29:30|||||||||112
1721143780000|2024-07-16 15:29:40|||||||||114
1721143790000|2024-07-16 15:29:50|||||||||178
1721143810000|2024-07-16 15:30:10|||||||||100
1721143830000|2024-07-16 15:30:30|||||||||100
1721143840000|2024-07-16 15:30:40|248|247|248|247|248|247|248|247|4748
1721143850000|2024-07-16 15:30:50|||||||||150
1721143860000|2024-07-16 15:31:00|||||||||159
1721143880000|2024-07-16 15:31:20|||||||||100
1721143920000|2024-07-16 15:32:00|||||||||400
1721143930000|2024-07-16 15:32:10|||||||||202
1721143940000|2024-07-16 15:32:20|||||||||700
1721143950000|2024-07-16 15:32:30|||||||||400
1721143960000|2024-07-16 15:32:40|||||||||200
1721143970000|2024-07-16 15:32:50|||||||||300
1721143980000|2024-07-16 15:33:00|||||||||300
1721143990000|2024-07-16 15:33:10|||||||||200
1721144000000|2024-07-16 15:33:20|||||||||4200
1721144010000|2024-07-16 15:33:30|||||||||100
1721144060000|2024-07-16 15:34:20|||||||||100
1721144080000|2024-07-16 15:34:40|249|248|249|248|249|248|249|248|8100
1721144100000|2024-07-16 15:35:00|||||||||400
1721144140000|2024-07-16 15:35:40|||||||||100
1721144160000|2024-07-16 15:36:00|248|247|248|247|248|247|248|247|3299
1721144170000|2024-07-16 15:36:10|||||||||300
1721144180000|2024-07-16 15:36:20|||||||||100
1721144200000|2024-07-16 15:36:40|249|248|249|248|249|248|249|248|1567
1721144210000|2024-07-16 15:36:50|||||||||899
1721144280000|2024-07-16 15:38:00|250|249|250|249|250|249|250|249|4617
1721144340000|2024-07-16 15:39:00|||||||||100
1721144350000|2024-07-16 15:39:10|||||||||650
1721144360000|2024-07-16 15:39:20|||||||||100
1721144370000|2024-07-16 15:39:30|||||||||100
1721144380000|2024-07-16 15:39:40|||||||||905
1721144390000|2024-07-16 15:39:50|||||||||600
1721144400000|2024-07-16 15:40:00|||||||||400
1721144430000|2024-07-16 15:40:30|251|250|251|250|251|250|251|250|8694
1721144460000|2024-07-16 15:41:00|250|249|250|249|250|249|250|249|2765
1721144470000|2024-07-16 15:41:10|||||||||100
1721144480000|2024-07-16 15:41:20|||||||||200
1721144520000|2024-07-16 15:42:00|||||||||500
1721144530000|2024-07-16 15:42:10|||||||||399
1721144540000|2024-07-16 15:42:20|||||||||1000
1721144550000|2024-07-16 15:42:30|||||||||200
1721144560000|2024-07-16 15:42:40|||||||||100
1721144580000|2024-07-16 15:43:00|||||||||1500
1721144590000|2024-07-16 15:43:10|||||||||600
1721144600000|2024-07-16 15:43:20|||||||||100
1721144610000|2024-07-16 15:43:30|||||||||1936
1721144630000|2024-07-16 15:43:50|||||||||641
1721144640000|2024-07-16 15:44:00|251|250|251|250|251|250|251|250|2973
1721144660000|2024-07-16 15:44:20|||||||||700
1721144670000|2024-07-16 15:44:30|||||||||100
1721144680000|2024-07-16 15:44:40|||||||||5762
1721144690000|2024-07-16 15:44:50|||||||||340
1721144700000|2024-07-16 15:45:00|||||||||1100
1721144730000|2024-07-16 15:45:30|||||||||100
1721144750000|2024-07-16 15:45:50|||||||||1000
1721144760000|2024-07-16 15:46:00|||||||||3148
1721144780000|2024-07-16 15:46:20|||||||||3400
1721144800000|2024-07-16 15:46:40|||||||||400
1721144810000|2024-07-16 15:46:50|250|249|250|249|250|249|250|249|9898
1721144820000|2024-07-16 15:47:00|||||||||246
1721144840000|2024-07-16 15:47:20|||||||||100
1721144850000|2024-07-16 15:47:30|||||||||8687
1721144860000|2024-07-16 15:47:40|||||||||1102
1721144880000|2024-07-16 15:48:00|||||||||450
1721144910000|2024-07-16 15:48:30|||||||||15417
1721144920000|2024-07-16 15:48:40|||||||||1153
1721144950000|2024-07-16 15:49:10|||||||||2000
1721144970000|2024-07-16 15:49:30|||||||||100
1721144990000|2024-07-16 15:49:50|||||||||400
1721145010000|2024-07-16 15:50:10|||||||||500
1721145030000|2024-07-16 15:50:30|||||||||376
1721145040000|2024-07-16 15:50:40|||||||||168
1721145060000|2024-07-16 15:51:00|||||||||513
1721145090000|2024-07-16 15:51:30|||||||||100
1721145150000|2024-07-16 15:52:30|||||||||2231
1721145160000|2024-07-16 15:52:40|||||||||100
1721145180000|2024-07-16 15:53:00|||||||||4200
1721145190000|2024-07-16 15:53:10|||||||||400
1721145200000|2024-07-16 15:53:20|||||||||2200
1721145210000|2024-07-16 15:53:30|||||||||17760
1721145220000|2024-07-16 15:53:40|251|250|251|250|251|250|251|250|6760
1721145310000|2024-07-16 15:55:10|||||||||771
1721145330000|2024-07-16 15:55:30|||||||||1955
1721145340000|2024-07-16 15:55:40|||||||||100
1721145350000|2024-07-16 15:55:50|250|249|250|249|250|249|250|249|4663
1721145360000|2024-07-16 15:56:00|251|250|251|250|251|250|251|250|5968
1721145380000|2024-07-16 15:56:20|||||||||200
1721145390000|2024-07-16 15:56:30|||||||||600
1721145410000|2024-07-16 15:56:50|||||||||871
1721145430000|2024-07-16 15:57:10|||||||||900
1721145440000|2024-07-16 15:57:20|||||||||15000
1721145450000|2024-07-16 15:57:30|||||||||400
1721145470000|2024-07-16 15:57:50|252|251|252|251|252|251|252|251|8634
1721145480000|2024-07-16 15:58:00|253|252|253|252|253|252|253|252|22591
1721145490000|2024-07-16 15:58:10|||||||||1394
1721145500000|2024-07-16 15:58:20|||||||||1600
1721145520000|2024-07-16 15:58:40|||||||||100
1721145550000|2024-07-16 15:59:10|||||||||2000
1721145570000|2024-07-16 15:59:30|||||||||400
1721145580000|2024-07-16 15:59:40|||||||||200
1721145600000|2024-07-16 16:00:00|||||||||639
1721145610000|2024-07-16 16:00:10|||||||||1694
1721145620000|2024-07-16 16:00:20|||||||||366
1721145630000|2024-07-16 16:00:30|||||||||100
1721145640000|2024-07-16 16:00:40|||||||||342
1721145650000|2024-07-16 16:00:50|254|253|254|253|254|253|253|252|27085
1721145660000|2024-07-16 16:01:00|||||||||548
1721145700000|2024-07-16 16:01:40|||||||||648
1721145720000|2024-07-16 16:02:00|||||||||300
1721145740000|2024-07-16 16:02:20|||||||||2407
1721145770000|2024-07-16 16:02:50|||||||||700
1721145780000|2024-07-16 16:03:00|||||||||12237
1721145800000|2024-07-16 16:03:20|||||||||200
1721145820000|2024-07-16 16:03:40|||||||||12132
1721145830000|2024-07-16 16:03:50|||||||||1571
1721145850000|2024-07-16 16:04:10|||||||||1300
1721145870000|2024-07-16 16:04:30|255|254|255|254|255|254|255|254|34802
1721145880000|2024-07-16 16:04:40|||||||||1238
1721145890000|2024-07-16 16:04:50|||||||||300
1721145900000|2024-07-16 16:05:00|||||||||2650
1721145910000|2024-07-16 16:05:10|||||||||1100
1721145930000|2024-07-16 16:05:30|254|253|254|253|254|253|254|253|4998
1721145940000|2024-07-16 16:05:40|||||||||250
1721145950000|2024-07-16 16:05:50|||||||||900
1721145960000|2024-07-16 16:06:00|||||||||492
1721145970000|2024-07-16 16:06:10|||||||||879
1721145980000|2024-07-16 16:06:20|255|254|255|254|255|254|255|254|6005
1721145990000|2024-07-16 16:06:30|||||||||8925
1721146000000|2024-07-16 16:06:40|||||||||500
1721146010000|2024-07-16 16:06:50|||||||||200
1721146020000|2024-07-16 16:07:00|||||||||300
1721146030000|2024-07-16 16:07:10|||||||||100
1721146040000|2024-07-16 16:07:20|||||||||1000
1721146050000|2024-07-16 16:07:30|||||||||8539
1721146060000|2024-07-16 16:07:40|256|255|256|255|256|255|256|255|17700
1721146070000|2024-07-16 16:07:50|||||||||200
1721146090000|2024-07-16 16:08:10|||||||||30038
1721146100000|2024-07-16 16:08:20|255|254|255|254|255|254|255|254|55369
1721146140000|2024-07-16 16:09:00|||||||||800
1721146180000|2024-07-16 16:09:40|||||||||200
1721146190000|2024-07-16 16:09:50|||||||||1400
1721146210000|2024-07-16 16:10:10|256|255|256|255|256|255|256|255|3148
1721146220000|2024-07-16 16:10:20|||||||||3820
1721146230000|2024-07-16 16:10:30|||||||||1700
1721146240000|2024-07-16 16:10:40|||||||||100
1721146260000|2024-07-16 16:11:00|||||||||142
1721146270000|2024-07-16 16:11:10|255|254|255|254|255|254|255|254|9030
1721146290000|2024-07-16 16:11:30|||||||||500
1721146300000|2024-07-16 16:11:40|||||||||1029
1721146310000|2024-07-16 16:11:50|256|255|256|255|256|255|256|255|6000
1721146320000|2024-07-16 16:12:00|||||||||1000
1721146330000|2024-07-16 16:12:10|255|254|255|254|255|254|255|254|6518
1721146340000|2024-07-16 16:12:20|||||||||500
1721146350000|2024-07-16 16:12:30|256|255|256|255|256|255|256|255|26425
1721146410000|2024-07-16 16:13:30|||||||||1763
1721146420000|2024-07-16 16:13:40|||||||||1100
1721146430000|2024-07-16 16:13:50|||||||||4000
1721146440000|2024-07-16 16:14:00|||||||||738
1721146460000|2024-07-16 16:14:20|||||||||700
1721146470000|2024-07-16 16:14:30|||||||||100
1721146480000|2024-07-16 16:14:40|||||||||617
1721146500000|2024-07-16 16:15:00|257|256|257|256|257|256|257|256|5789
1721146510000|2024-07-16 16:15:10|||||||||902
1721146530000|2024-07-16 16:15:30|258|257|258|257|258|257|258|257|44200
1721146540000|2024-07-16 16:15:40|257|256|257|256|257|256|257|256|4736
1721146550000|2024-07-16 16:15:50|||||||||2985
1721146560000|2024-07-16 16:16:00|||||||||1236
1721146580000|2024-07-16 16:16:20|||||||||3023
1721146590000|2024-07-16 16:16:30|256|255|256|255|256|255|256|255|2053
1721146610000|2024-07-16 16:16:50|||||||||1000
1721146620000|2024-07-16 16:17:00|||||||||900
1721146630000|2024-07-16 16:17:10|||||||||2550
1721146640000|2024-07-16 16:17:20|||||||||100
1721146650000|2024-07-16 16:17:30|||||||||700
1721146660000|2024-07-16 16:17:40|||||||||665
1721146670000|2024-07-16 16:17:50|||||||||500
1721146690000|2024-07-16 16:18:10|257|256|256|255|257|256|256|255|11227
1721146700000|2024-07-16 16:18:20|||||||||9000
1721146710000|2024-07-16 16:18:30|||||||||500
1721146730000|2024-07-16 16:18:50|||||||||700
1721146780000|2024-07-16 16:19:40|||||||||362
1721146800000|2024-07-16 16:20:00|||||||||2100
1721146820000|2024-07-16 16:20:20|||||||||100
1721146850000|2024-07-16 16:20:50|||||||||105
1721146870000|2024-07-16 16:21:10|||||||||100
1721146880000|2024-07-16 16:21:20|||||||||7405
1721146890000|2024-07-16 16:21:30|||||||||2220
1721146910000|2024-07-16 16:21:50|||||||||100
1721146940000|2024-07-16 16:22:20|||||||||100
1721146950000|2024-07-16 16:22:30|||||||||939
1721146960000|2024-07-16 16:22:40|||||||||1000
1721146980000|2024-07-16 16:23:00|||||||||200
1721146990000|2024-07-16 16:23:10|257|256|257|256|257|256|257|256|10589
1721147020000|2024-07-16 16:23:40|||||||||1267
1721147030000|2024-07-16 16:23:50|||||||||100
1721147040000|2024-07-16 16:24:00|||||||||600
1721147050000|2024-07-16 16:24:10|||||||||487
1721147070000|2024-07-16 16:24:30|||||||||200
1721147080000|2024-07-16 16:24:40|||||||||600
1721147090000|2024-07-16 16:24:50|||||||||200
1721147100000|2024-07-16 16:25:00|||||||||100
1721147110000|2024-07-16 16:25:10|||||||||100
1721147150000|2024-07-16 16:25:50|258|257|258|257|258|257|258|257|11547
1721147160000|2024-07-16 16:26:00|||||||||1232
1721147170000|2024-07-16 16:26:10|||||||||1397
1721147180000|2024-07-16 16:26:20|||||||||2214
1721147190000|2024-07-16 16:26:30|||||||||100
1721147200000|2024-07-16 16:26:40|||||||||600
1721147210000|2024-07-16 16:26:50|||||||||400
1721147220000|2024-07-16 16:27:00|257|256|257|256|257|256|257|256|4513
1721147230000|2024-07-16 16:27:10|258|257|258|257|258|257|258|257|13670
1721147240000|2024-07-16 16:27:20|||||||||1437
1721147250000|2024-07-16 16:27:30|||||||||3867
1721147270000|2024-07-16 16:27:50|||||||||300
1721147280000|2024-07-16 16:28:00|||||||||4580
1721147290000|2024-07-16 16:28:10|||||||||200
1721147300000|2024-07-16 16:28:20|||||||||100
1721147310000|2024-07-16 16:28:30|||||||||700
1721147320000|2024-07-16 16:28:40|257|256|257|256|257|256|257|256|13699
1721147330000|2024-07-16 16:28:50|258|257|258|257|258|257|258|257|2900
1721147340000|2024-07-16 16:29:00|||||||||200
1721147350000|2024-07-16 16:29:10|||||||||100
1721147380000|2024-07-16 16:29:40|||||||||3451
1721147400000|2024-07-16 16:30:00|||||||||100
1721147410000|2024-07-16 16:30:10|||||||||12704
1721147430000|2024-07-16 16:30:30|||||||||1300
1721147440000|2024-07-16 16:30:40|||||||||1928
1721147450000|2024-07-16 16:30:50|||||||||15100
1721147460000|2024-07-16 16:31:00|||||||||236
1721147470000|2024-07-16 16:31:10|||||||||1000
1721147480000|2024-07-16 16:31:20|||||||||100
1721147490000|2024-07-16 16:31:30|||||||||500
1721147510000|2024-07-16 16:31:50|||||||||800
1721147540000|2024-07-16 16:32:20|257|256|257|256|257|256|257|256|6358
1721147550000|2024-07-16 16:32:30|258|257|258|257|258|257|258|257|13014
1721147570000|2024-07-16 16:32:50|||||||||3666
1721147580000|2024-07-16 16:33:00|||||||||200
1721147590000|2024-07-16 16:33:10|||||||||6890
1721147600000|2024-07-16 16:33:20|257|256|257|256|257|256|257|256|102096
1721147610000|2024-07-16 16:33:30|||||||||925
1721147620000|2024-07-16 16:33:40|258|257|258|257|258|257|258|257|1900
1721147640000|2024-07-16 16:34:00|||||||||21444
1721147650000|2024-07-16 16:34:10|||||||||300
1721147660000|2024-07-16 16:34:20|||||||||100
1721147670000|2024-07-16 16:34:30|||||||||180
1721147690000|2024-07-16 16:34:50|257|256|257|256|257|256|257|256|15146
1721147700000|2024-07-16 16:35:00|||||||||839
1721147710000|2024-07-16 16:35:10|258|257|258|257|258|257|258|257|3146
1721147730000|2024-07-16 16:35:30|||||||||940
1721147750000|2024-07-16 16:35:50|259|258|259|258|259|258|259|258|13457
1721147760000|2024-07-16 16:36:00|||||||||11145
1721147770000|2024-07-16 16:36:10|||||||||854
1721147790000|2024-07-16 16:36:30|||||||||596
1721147810000|2024-07-16 16:36:50|||||||||500
1721147830000|2024-07-16 16:37:10|||||||||1350
1721147850000|2024-07-16 16:37:30|||||||||838
1721147860000|2024-07-16 16:37:40|||||||||3000
1721147880000|2024-07-16 16:38:00|||||||||290
1721147920000|2024-07-16 16:38:40|||||||||200
1721147930000|2024-07-16 16:38:50|||||||||350
1721147940000|2024-07-16 16:39:00|||||||||100
1721147950000|2024-07-16 16:39:10|||||||||150
1721147960000|2024-07-16 16:39:20|||||||||10854
1721147970000|2024-07-16 16:39:30|||||||||500
1721147980000|2024-07-16 16:39:40|260|259|260|259|260|259|260|259|70075
1721147990000|2024-07-16 16:39:50|||||||||12898
1721148010000|2024-07-16 16:40:10|||||||||338
1721148020000|2024-07-16 16:40:20|||||||||1000
1721148030000|2024-07-16 16:40:30|||||||||1971
1721148040000|2024-07-16 16:40:40|259|258|259|258|259|258|259|258|16358
1721148050000|2024-07-16 16:40:50|||||||||493
1721148060000|2024-07-16 16:41:00|||||||||634
1721148080000|2024-07-16 16:41:20|||||||||1197
1721148090000|2024-07-16 16:41:30|||||||||2193
1721148100000|2024-07-16 16:41:40|||||||||200
1721148120000|2024-07-16 16:42:00|||||||||500
1721148130000|2024-07-16 16:42:10|||||||||100
1721148140000|2024-07-16 16:42:20|||||||||2200
1721148150000|2024-07-16 16:42:30|258|257|257|256|258|257|257|256|21042
1721148160000|2024-07-16 16:42:40|256|255|256|255|256|255|256|255|4981
1721148170000|2024-07-16 16:42:50|||||||||4679
1721148180000|2024-07-16 16:43:00|||||||||417
1721148190000|2024-07-16 16:43:10|||||||||5611
1721148210000|2024-07-16 16:43:30|||||||||118
1721148220000|2024-07-16 16:43:40|||||||||398
1721148230000|2024-07-16 16:43:50|||||||||1000
1721148240000|2024-07-16 16:44:00|||||||||200
1721148260000|2024-07-16 16:44:20|||||||||100
1721148270000|2024-07-16 16:44:30|||||||||400
1721148290000|2024-07-16 16:44:50|||||||||451
1721148300000|2024-07-16 16:45:00|||||||||600
1721148310000|2024-07-16 16:45:10|257|256|257|256|257|256|257|256|5776
1721148320000|2024-07-16 16:45:20|||||||||500
1721148330000|2024-07-16 16:45:30|||||||||100
1721148340000|2024-07-16 16:45:40|||||||||2500
1721148360000|2024-07-16 16:46:00|||||||||371
1721148370000|2024-07-16 16:46:10|||||||||500
1721148390000|2024-07-16 16:46:30|||||||||100
1721148400000|2024-07-16 16:46:40|||||||||500
1721148410000|2024-07-16 16:46:50|||||||||400
1721148430000|2024-07-16 16:47:10|256|255|256|255|256|255|256|255|6976
1721148440000|2024-07-16 16:47:20|||||||||200
1721148460000|2024-07-16 16:47:40|||||||||200
1721148470000|2024-07-16 16:47:50|||||||||400
1721148490000|2024-07-16 16:48:10|||||||||100
1721148500000|2024-07-16 16:48:20|||||||||100
1721148520000|2024-07-16 16:48:40|257|256|257|256|257|256|257|256|2978
1721148530000|2024-07-16 16:48:50|||||||||200
1721148560000|2024-07-16 16:49:20|||||||||450
1721148580000|2024-07-16 16:49:40|||||||||1000
1721148600000|2024-07-16 16:50:00|||||||||2600
1721148620000|2024-07-16 16:50:20|||||||||100
1721148640000|2024-07-16 16:50:40|||||||||100
1721148660000|2024-07-16 16:51:00|||||||||1133
1721148710000|2024-07-16 16:51:50|||||||||4000
1721148730000|2024-07-16 16:52:10|||||||||10396
1721148740000|2024-07-16 16:52:20|||||||||100
1721148750000|2024-07-16 16:52:30|||||||||9100
1721148770000|2024-07-16 16:52:50|||||||||1418
1721148780000|2024-07-16 16:53:00|||||||||150
1721148790000|2024-07-16 16:53:10|||||||||300
1721148810000|2024-07-16 16:53:30|||||||||100
1721148870000|2024-07-16 16:54:30|||||||||1556
1721148900000|2024-07-16 16:55:00|258|257|259|258|259|258|258|257|26970
1721148930000|2024-07-16 16:55:30|||||||||963
1721148940000|2024-07-16 16:55:40|260|259|260|259|260|259|260|259|10213
1721148950000|2024-07-16 16:55:50|||||||||295
1721148960000|2024-07-16 16:56:00|||||||||331
1721148970000|2024-07-16 16:56:10|||||||||200
1721148980000|2024-07-16 16:56:20|261|260|261|260|261|260|261|260|22521
1721148990000|2024-07-16 16:56:30|||||||||1213
1721149000000|2024-07-16 16:56:40|||||||||6550
1721149010000|2024-07-16 16:56:50|||||||||2128
1721149020000|2024-07-16 16:57:00|||||||||100
1721149030000|2024-07-16 16:57:10|||||||||1600
1721149040000|2024-07-16 16:57:20|||||||||10695
1721149050000|2024-07-16 16:57:30|||||||||5119
1721149060000|2024-07-16 16:57:40|||||||||3500
1721149070000|2024-07-16 16:57:50|||||||||5000
1721149080000|2024-07-16 16:58:00|||||||||600
1721149100000|2024-07-16 16:58:20|||||||||700
1721149110000|2024-07-16 16:58:30|||||||||200
1721149120000|2024-07-16 16:58:40|||||||||200
1721149130000|2024-07-16 16:58:50|||||||||600
1721149160000|2024-07-16 16:59:20|||||||||1700
1721149170000|2024-07-16 16:59:30|||||||||400
1721149190000|2024-07-16 16:59:50|||||||||200
1721149210000|2024-07-16 17:00:10|||||||||2575
1721149220000|2024-07-16 17:00:20|||||||||200
1721149230000|2024-07-16 17:00:30|||||||||400
1721149240000|2024-07-16 17:00:40|||||||||100
1721149250000|2024-07-16 17:00:50|||||||||1200
1721149260000|2024-07-16 17:01:00|||||||||635
1721149280000|2024-07-16 17:01:20|||||||||2899
1721149300000|2024-07-16 17:01:40|||||||||400
1721149310000|2024-07-16 17:01:50|262|261|262|261|262|261|262|261|6893
1721149330000|2024-07-16 17:02:10|||||||||100
1721149340000|2024-07-16 17:02:20|||||||||5800
1721149350000|2024-07-16 17:02:30|||||||||500
1721149360000|2024-07-16 17:02:40|||||||||100
1721149370000|2024-07-16 17:02:50|||||||||300
1721149380000|2024-07-16 17:03:00|263|262|263|262|263|262|263|262|37214
1721149390000|2024-07-16 17:03:10|||||||||7783
1721149400000|2024-07-16 17:03:20|||||||||2100
1721149410000|2024-07-16 17:03:30|264|263|264|263|264|263|264|263|9880
1721149420000|2024-07-16 17:03:40|||||||||289
1721149430000|2024-07-16 17:03:50|||||||||500
1721149440000|2024-07-16 17:04:00|||||||||600
1721149450000|2024-07-16 17:04:10|263|262|263|262|263|262|263|262|13459
1721149460000|2024-07-16 17:04:20|||||||||1000
1721149470000|2024-07-16 17:04:30|||||||||580
1721149500000|2024-07-16 17:05:00|||||||||100
1721149510000|2024-07-16 17:05:10|||||||||1174
1721149520000|2024-07-16 17:05:20|||||||||1485
1721149530000|2024-07-16 17:05:30|||||||||1000
1721149540000|2024-07-16 17:05:40|262|261|262|261|262|261|262|261|32902
1721149550000|2024-07-16 17:05:50|261||262||262||261||8968
1721149560000|2024-07-16 17:06:00|||||||||2326
1721149590000|2024-07-16 17:06:30|||||||||556
1721149620000|2024-07-16 17:07:00|263|262|262|261|263|262|262|261|10288
1721149630000|2024-07-16 17:07:10|||||||||100
1721149640000|2024-07-16 17:07:20|||||||||194
1721149650000|2024-07-16 17:07:30|||||||||579
1721149660000|2024-07-16 17:07:40|||||||||4410
1721149670000|2024-07-16 17:07:50|||||||||900
1721149680000|2024-07-16 17:08:00|||||||||100
1721149690000|2024-07-16 17:08:10|||||||||576
1721149700000|2024-07-16 17:08:20|||||||||133
1721149710000|2024-07-16 17:08:30|||||||||1200
1721149720000|2024-07-16 17:08:40|||||||||712
1721149750000|2024-07-16 17:09:10|||||||||100
1721149760000|2024-07-16 17:09:20|||||||||7021
1721149780000|2024-07-16 17:09:40|261|260|261|261|261|261|261|260|4764
1721149790000|2024-07-16 17:09:50|262|260|262|261|262|261|262|260|1994
1721149810000|2024-07-16 17:10:10|||||||||637
1721149820000|2024-07-16 17:10:20|||||||||482
1721149840000|2024-07-16 17:10:40|||||||||100
1721149850000|2024-07-16 17:10:50|||||||||1572
1721149860000|2024-07-16 17:11:00|||||||||235
1721149870000|2024-07-16 17:11:10|||||||||2661
1721149880000|2024-07-16 17:11:20|||||||||200
1721149890000|2024-07-16 17:11:30|261|260|261|260|261|260|261|260|9635
1721149900000|2024-07-16 17:11:40|262|261|262|261|262|261|262|261|6357
1721149920000|2024-07-16 17:12:00|261|260|261|260|261|260|261|260|4150
1721149930000|2024-07-16 17:12:10|||||||||100
1721149950000|2024-07-16 17:12:30|||||||||186
1721149970000|2024-07-16 17:12:50|||||||||807
1721150030000|2024-07-16 17:13:50|||||||||320
1721150040000|2024-07-16 17:14:00|||||||||100
1721150060000|2024-07-16 17:14:20|||||||||600
1721150080000|2024-07-16 17:14:40|||||||||225
1721150100000|2024-07-16 17:15:00|||||||||200
1721150130000|2024-07-16 17:15:30|||||||||273
1721150140000|2024-07-16 17:15:40|||||||||450
1721150150000|2024-07-16 17:15:50|||||||||380
1721150170000|2024-07-16 17:16:10|||||||||200
1721150180000|2024-07-16 17:16:20|||||||||100
1721150190000|2024-07-16 17:16:30|||||||||2100
1721150200000|2024-07-16 17:16:40|||||||||100
1721150210000|2024-07-16 17:16:50|||||||||2464
1721150220000|2024-07-16 17:17:00|||||||||5100
1721150240000|2024-07-16 17:17:20|||||||||300
1721150250000|2024-07-16 17:17:30|||||||||177
1721150260000|2024-07-16 17:17:40|||||||||300
1721150270000|2024-07-16 17:17:50|||||||||589
1721150300000|2024-07-16 17:18:20|||||||||500
1721150310000|2024-07-16 17:18:30|||||||||1393
1721150320000|2024-07-16 17:18:40|||||||||100
1721150340000|2024-07-16 17:19:00|||||||||100
1721150350000|2024-07-16 17:19:10|||||||||500
1721150360000|2024-07-16 17:19:20|||||||||700
1721150370000|2024-07-16 17:19:30|||||||||1000
1721150380000|2024-07-16 17:19:40|||||||||600
1721150390000|2024-07-16 17:19:50|||||||||1200
1721150400000|2024-07-16 17:20:00|||||||||100
1721150410000|2024-07-16 17:20:10|||||||||757
1721150420000|2024-07-16 17:20:20|262|261|262|261|262|261|262|261|11140
1721150430000|2024-07-16 17:20:30|||||||||900
1721150440000|2024-07-16 17:20:40|||||||||200
1721150450000|2024-07-16 17:20:50|||||||||100
1721150460000|2024-07-16 17:21:00|||||||||134
1721150480000|2024-07-16 17:21:20|||||||||1080
1721150510000|2024-07-16 17:21:50|||||||||100
1721150530000|2024-07-16 17:22:10|||||||||578
1721150550000|2024-07-16 17:22:30|263|262|263|262|263|262|263|262|6070
1721150560000|2024-07-16 17:22:40|||||||||100
1721150570000|2024-07-16 17:22:50|||||||||2108
1721150580000|2024-07-16 17:23:00|||||||||1140
1721150590000|2024-07-16 17:23:10|||||||||100
1721150600000|2024-07-16 17:23:20|||||||||100
1721150610000|2024-07-16 17:23:30|||||||||3100
1721150620000|2024-07-16 17:23:40|||||||||500
1721150640000|2024-07-16 17:24:00|||||||||100
1721150650000|2024-07-16 17:24:10|||||||||1000
1721150660000|2024-07-16 17:24:20|||||||||1200
1721150670000|2024-07-16 17:24:30|||||||||500
1721150680000|2024-07-16 17:24:40|||||||||498
1721150690000|2024-07-16 17:24:50|||||||||10000
1721150730000|2024-07-16 17:25:30|||||||||900
1721150750000|2024-07-16 17:25:50|||||||||300
1721150760000|2024-07-16 17:26:00|||||||||137
1721150770000|2024-07-16 17:26:10|||||||||100
1721150780000|2024-07-16 17:26:20|||||||||300
1721150790000|2024-07-16 17:26:30|||||||||1900
1721150800000|2024-07-16 17:26:40|||||||||1050
1721150810000|2024-07-16 17:26:50|||||||||500
1721150820000|2024-07-16 17:27:00|||||||||600
1721150830000|2024-07-16 17:27:10|||||||||300
1721150840000|2024-07-16 17:27:20|262|261|262|261|262|261|262|261|12816
1721150850000|2024-07-16 17:27:30|||||||||100
1721150860000|2024-07-16 17:27:40|||||||||1364
1721150880000|2024-07-16 17:28:00|||||||||2720
1721150890000|2024-07-16 17:28:10|||||||||280
1721150900000|2024-07-16 17:28:20|||||||||200
1721150940000|2024-07-16 17:29:00|263|262|263|262|263|262|263|262|8064
1721150950000|2024-07-16 17:29:10|||||||||200
1721150960000|2024-07-16 17:29:20|||||||||790
1721150970000|2024-07-16 17:29:30|||||||||500
1721150980000|2024-07-16 17:29:40|||||||||408
1721150990000|2024-07-16 17:29:50|264|263|264|263|264|263|264|263|16259
1721151000000|2024-07-16 17:30:00|263|262|264|263|264|263|263|262|23443
1721151010000|2024-07-16 17:30:10|265|264|266|265|266|265|265|264|32842
1721151020000|2024-07-16 17:30:20|||||||||964
1721151030000|2024-07-16 17:30:30|||||||||5184
1721151050000|2024-07-16 17:30:50|||||||||322
1721151060000|2024-07-16 17:31:00|||||||||357
1721151070000|2024-07-16 17:31:10|||||||||590
1721151090000|2024-07-16 17:31:30|265|264|265|264|265|264|265|264|24109
1721151140000|2024-07-16 17:32:20|||||||||200
1721151150000|2024-07-16 17:32:30|||||||||1047
1721151170000|2024-07-16 17:32:50|||||||||100
1721151180000|2024-07-16 17:33:00|||||||||100
1721151190000|2024-07-16 17:33:10|||||||||2106
1721151210000|2024-07-16 17:33:30|||||||||5000
1721151220000|2024-07-16 17:33:40|||||||||300
1721151230000|2024-07-16 17:33:50|||||||||988
1721151260000|2024-07-16 17:34:20|||||||||100
1721151280000|2024-07-16 17:34:40|||||||||2350
1721151290000|2024-07-16 17:34:50|||||||||100
1721151300000|2024-07-16 17:35:00|||||||||100
1721151320000|2024-07-16 17:35:20|||||||||100
1721151330000|2024-07-16 17:35:30|||||||||1300
1721151350000|2024-07-16 17:35:50|266|265|266|265|266|265|266|265|11599
1721151360000|2024-07-16 17:36:00|||||||||397
1721151370000|2024-07-16 17:36:10|||||||||419
1721151380000|2024-07-16 17:36:20|||||||||480
1721151390000|2024-07-16 17:36:30|||||||||282
1721151410000|2024-07-16 17:36:50|265|264|265|264|265|264|265|264|30313
1721151420000|2024-07-16 17:37:00|||||||||3978
1721151440000|2024-07-16 17:37:20|||||||||5441
1721151450000|2024-07-16 17:37:30|||||||||4700
1721151480000|2024-07-16 17:38:00|||||||||600
1721151490000|2024-07-16 17:38:10|||||||||100
1721151500000|2024-07-16 17:38:20|||||||||900
1721151520000|2024-07-16 17:38:40|||||||||3245
1721151530000|2024-07-16 17:38:50|||||||||2800
1721151540000|2024-07-16 17:39:00|||||||||300
1721151550000|2024-07-16 17:39:10|||||||||15873
1721151560000|2024-07-16 17:39:20|||||||||5200
1721151570000|2024-07-16 17:39:30|||||||||1650
1721151590000|2024-07-16 17:39:50|||||||||100
1721151600000|2024-07-16 17:40:00|||||||||1259
1721151610000|2024-07-16 17:40:10|||||||||237
1721151620000|2024-07-16 17:40:20|||||||||1000
1721151630000|2024-07-16 17:40:30|||||||||100
1721151640000|2024-07-16 17:40:40|||||||||4766
1721151660000|2024-07-16 17:41:00|||||||||243
1721151680000|2024-07-16 17:41:20|||||||||200
1721151690000|2024-07-16 17:41:30|||||||||2300
1721151700000|2024-07-16 17:41:40|||||||||3400
1721151710000|2024-07-16 17:41:50|266|265|266|265|266|265|266|265|9152
1721151720000|2024-07-16 17:42:00|||||||||798
1721151730000|2024-07-16 17:42:10|||||||||5000
1721151740000|2024-07-16 17:42:20|||||||||1300
1721151750000|2024-07-16 17:42:30|||||||||200
1721151770000|2024-07-16 17:42:50|||||||||5755
1721151780000|2024-07-16 17:43:00|||||||||1248
1721151790000|2024-07-16 17:43:10|267|266|267|266|267|266|267|266|11974
1721151800000|2024-07-16 17:43:20|||||||||10507
1721151810000|2024-07-16 17:43:30|||||||||2000
1721151820000|2024-07-16 17:43:40|||||||||3900
1721151830000|2024-07-16 17:43:50|||||||||600
1721151840000|2024-07-16 17:44:00|||||||||1211
1721151850000|2024-07-16 17:44:10|||||||||100
1721151870000|2024-07-16 17:44:30|||||||||669
1721151880000|2024-07-16 17:44:40|||||||||405
1721151890000|2024-07-16 17:44:50|||||||||200
1721151910000|2024-07-16 17:45:10|||||||||200
1721151920000|2024-07-16 17:45:20|||||||||350
1721151930000|2024-07-16 17:45:30|||||||||1312
1721151940000|2024-07-16 17:45:40|||||||||100
1721151950000|2024-07-16 17:45:50|||||||||500
1721151960000|2024-07-16 17:46:00|||||||||141
1721151970000|2024-07-16 17:46:10|||||||||200
1721151980000|2024-07-16 17:46:20|||||||||1000
1721151990000|2024-07-16 17:46:30|||||||||3865
1721152000000|2024-07-16 17:46:40|||||||||100
1721152010000|2024-07-16 17:46:50|||||||||200
1721152020000|2024-07-16 17:47:00|||||||||800
1721152030000|2024-07-16 17:47:10|||||||||375
1721152040000|2024-07-16 17:47:20|268|267|268|267|268|267|268|267|46808
1721152050000|2024-07-16 17:47:30|||||||||300
1721152060000|2024-07-16 17:47:40|||||||||403
1721152070000|2024-07-16 17:47:50|||||||||203
1721152080000|2024-07-16 17:48:00|||||||||4600
1721152090000|2024-07-16 17:48:10|||||||||5100
1721152110000|2024-07-16 17:48:30|||||||||990
1721152120000|2024-07-16 17:48:40|||||||||2253
1721152130000|2024-07-16 17:48:50|||||||||424
1721152140000|2024-07-16 17:49:00|267|266|267|266|267|266|267|266|87754
1721152150000|2024-07-16 17:49:10|||||||||2500
1721152170000|2024-07-16 17:49:30|||||||||500
1721152180000|2024-07-16 17:49:40|||||||||200
1721152190000|2024-07-16 17:49:50|||||||||807
1721152200000|2024-07-16 17:50:00|||||||||200
1721152210000|2024-07-16 17:50:10|||||||||100
1721152220000|2024-07-16 17:50:20|||||||||1000
1721152230000|2024-07-16 17:50:30|||||||||965
1721152240000|2024-07-16 17:50:40|||||||||1128
1721152250000|2024-07-16 17:50:50|||||||||300
1721152260000|2024-07-16 17:51:00|||||||||255
1721152270000|2024-07-16 17:51:10|||||||||300
1721152300000|2024-07-16 17:51:40|||||||||200
1721152320000|2024-07-16 17:52:00|||||||||300
1721152350000|2024-07-16 17:52:30|||||||||609
1721152370000|2024-07-16 17:52:50|268|267|268|267|268|267|268|267|6614
1721152380000|2024-07-16 17:53:00|||||||||200
1721152410000|2024-07-16 17:53:30|||||||||1100
1721152420000|2024-07-16 17:53:40|||||||||1351
1721152430000|2024-07-16 17:53:50|||||||||100
1721152440000|2024-07-16 17:54:00|||||||||400
1721152460000|2024-07-16 17:54:20|||||||||4961
1721152480000|2024-07-16 17:54:40|||||||||798
1721152490000|2024-07-16 17:54:50|||||||||500
1721152500000|2024-07-16 17:55:00|||||||||4212
1721152510000|2024-07-16 17:55:10|||||||||1706
1721152520000|2024-07-16 17:55:20|||||||||1026
1721152530000|2024-07-16 17:55:30|||||||||100
1721152540000|2024-07-16 17:55:40|||||||||600
1721152550000|2024-07-16 17:55:50|||||||||100
1721152560000|2024-07-16 17:56:00|||||||||142
1721152580000|2024-07-16 17:56:20|||||||||1032
1721152590000|2024-07-16 17:56:30|||||||||100
1721152600000|2024-07-16 17:56:40|||||||||200
1721152610000|2024-07-16 17:56:50|||||||||1200
1721152620000|2024-07-16 17:57:00|267|266|267|266|267|266|267|266|9281
1721152630000|2024-07-16 17:57:10|||||||||7894
1721152640000|2024-07-16 17:57:20|||||||||600
1721152650000|2024-07-16 17:57:30|||||||||100
1721152670000|2024-07-16 17:57:50|||||||||2400
1721152680000|2024-07-16 17:58:00|||||||||6117
1721152690000|2024-07-16 17:58:10|||||||||500
1721152710000|2024-07-16 17:58:30|||||||||360
1721152720000|2024-07-16 17:58:40|||||||||884
1721152730000|2024-07-16 17:58:50|||||||||500
1721152760000|2024-07-16 17:59:20|||||||||500
1721152790000|2024-07-16 17:59:50|||||||||730
1721152810000|2024-07-16 18:00:10|||||||||450
1721152820000|2024-07-16 18:00:20|||||||||600
1721152830000|2024-07-16 18:00:30|||||||||500
1721152840000|2024-07-16 18:00:40|||||||||300
1721152850000|2024-07-16 18:00:50|||||||||600
1721152860000|2024-07-16 18:01:00|||||||||1425
1721152890000|2024-07-16 18:01:30|268|267|268|267|268|267|268|267|6895
1721152910000|2024-07-16 18:01:50|||||||||1060
1721152920000|2024-07-16 18:02:00|||||||||900
1721152930000|2024-07-16 18:02:10|||||||||3677
1721152940000|2024-07-16 18:02:20|||||||||1993
1721152960000|2024-07-16 18:02:40|||||||||180
1721152980000|2024-07-16 18:03:00|||||||||390
1721153000000|2024-07-16 18:03:20|||||||||300
1721153020000|2024-07-16 18:03:40|||||||||600
1721153050000|2024-07-16 18:04:10|||||||||901
1721153060000|2024-07-16 18:04:20|||||||||700
1721153070000|2024-07-16 18:04:30|||||||||1760
1721153080000|2024-07-16 18:04:40|||||||||2599
1721153100000|2024-07-16 18:05:00|||||||||100
1721153120000|2024-07-16 18:05:20|||||||||5359
1721153140000|2024-07-16 18:05:40|||||||||288
1721153150000|2024-07-16 18:05:50|||||||||139
1721153160000|2024-07-16 18:06:00|||||||||200
1721153170000|2024-07-16 18:06:10|||||||||300
1721153190000|2024-07-16 18:06:30|||||||||100
1721153200000|2024-07-16 18:06:40|||||||||1000
1721153210000|2024-07-16 18:06:50|||||||||300
1721153220000|2024-07-16 18:07:00|||||||||1932
1721153230000|2024-07-16 18:07:10|||||||||1100
1721153240000|2024-07-16 18:07:20|||||||||3400
1721153250000|2024-07-16 18:07:30|||||||||300
1721153260000|2024-07-16 18:07:40|||||||||600
1721153280000|2024-07-16 18:08:00|||||||||300
1721153290000|2024-07-16 18:08:10|||||||||11260
1721153300000|2024-07-16 18:08:20|||||||||150
1721153330000|2024-07-16 18:08:50|||||||||1700
1721153340000|2024-07-16 18:09:00|||||||||700
1721153360000|2024-07-16 18:09:20|||||||||100
1721153370000|2024-07-16 18:09:30|||||||||500
1721153380000|2024-07-16 18:09:40|||||||||100
1721153390000|2024-07-16 18:09:50|||||||||1200
1721153400000|2024-07-16 18:10:00|267|266|267|266|267|266|267|266|33224
1721153410000|2024-07-16 18:10:10|||||||||5916
1721153420000|2024-07-16 18:10:20|||||||||193
1721153440000|2024-07-16 18:10:40|||||||||8336
1721153450000|2024-07-16 18:10:50|||||||||545
1721153460000|2024-07-16 18:11:00|||||||||224
1721153480000|2024-07-16 18:11:20|268|267|268|267|268|267|268|267|6038
1721153490000|2024-07-16 18:11:30|||||||||2400
1721153500000|2024-07-16 18:11:40|||||||||5700
1721153520000|2024-07-16 18:12:00|||||||||150
1721153540000|2024-07-16 18:12:20|||||||||291
1721153550000|2024-07-16 18:12:30|||||||||1000
1721153570000|2024-07-16 18:12:50|||||||||743
1721153580000|2024-07-16 18:13:00|||||||||300
1721153590000|2024-07-16 18:13:10|||||||||600
1721153620000|2024-07-16 18:13:40|||||||||218
1721153630000|2024-07-16 18:13:50|||||||||200
1721153640000|2024-07-16 18:14:00|||||||||999
1721153650000|2024-07-16 18:14:10|||||||||300
1721153660000|2024-07-16 18:14:20|||||||||100
1721153670000|2024-07-16 18:14:30|267|266|266|265|267|266|266|265|18866
1721153680000|2024-07-16 18:14:40|||||||||32599
1721153690000|2024-07-16 18:14:50|||||||||4000
1721153700000|2024-07-16 18:15:00|||||||||500
1721153780000|2024-07-16 18:16:20|||||||||1000
1721153790000|2024-07-16 18:16:30|||||||||750
1721153800000|2024-07-16 18:16:40|||||||||200
1721153820000|2024-07-16 18:17:00|||||||||100
1721153840000|2024-07-16 18:17:20|||||||||340
1721153850000|2024-07-16 18:17:30|265|264|265|264|265|264|265|264|9322
1721153880000|2024-07-16 18:18:00||265||265||265||265|6949
1721153890000|2024-07-16 18:18:10|266||266||266||266||0
1721153910000|2024-07-16 18:18:30|||||||||100
1721153920000|2024-07-16 18:18:40|||||||||976
1721153950000|2024-07-16 18:19:10|||||||||250
1721153960000|2024-07-16 18:19:20|||||||||8059
1721153980000|2024-07-16 18:19:40|||||||||430
1721154020000|2024-07-16 18:20:20|||||||||2961
1721154030000|2024-07-16 18:20:30|265|264|265|264|265|264|265|264|6771
1721154040000|2024-07-16 18:20:40|||||||||14631
1721154060000|2024-07-16 18:21:00|266|265|266|265|266|265|266|265|5074
1721154070000|2024-07-16 18:21:10|||||||||200
1721154140000|2024-07-16 18:22:20|||||||||2350
1721154170000|2024-07-16 18:22:50|||||||||1100
1721154250000|2024-07-16 18:24:10|||||||||2104
1721154270000|2024-07-16 18:24:30|||||||||300
1721154300000|2024-07-16 18:25:00|||||||||1500
1721154330000|2024-07-16 18:25:30|||||||||200
1721154360000|2024-07-16 18:26:00|||||||||479
1721154370000|2024-07-16 18:26:10|||||||||700
1721154390000|2024-07-16 18:26:30|||||||||200
1721154420000|2024-07-16 18:27:00|||||||||200
1721154430000|2024-07-16 18:27:10|||||||||100
1721154460000|2024-07-16 18:27:40|||||||||288
1721154470000|2024-07-16 18:27:50|||||||||1100
1721154480000|2024-07-16 18:28:00|||||||||800
1721154490000|2024-07-16 18:28:10|||||||||200
1721154500000|2024-07-16 18:28:20|||||||||200
1721154520000|2024-07-16 18:28:40|||||||||200
1721154530000|2024-07-16 18:28:50|||||||||204
1721154590000|2024-07-16 18:29:50|||||||||100
1721154600000|2024-07-16 18:30:00|||||||||800
1721154610000|2024-07-16 18:30:10|||||||||1740
1721154620000|2024-07-16 18:30:20|||||||||100
1721154630000|2024-07-16 18:30:30|||||||||1754
1721154680000|2024-07-16 18:31:20|267|266|267|266|267|266|267|266|7592
1721154690000|2024-07-16 18:31:30|||||||||1520
1721154700000|2024-07-16 18:31:40|||||||||200
1721154710000|2024-07-16 18:31:50|||||||||1200
1721154720000|2024-07-16 18:32:00|266|265|266|265|266|265|266|265|21311
1721154730000|2024-07-16 18:32:10|||||||||100
1721154740000|2024-07-16 18:32:20|267|266|267|266|267|266|267|266|1500
1721154750000|2024-07-16 18:32:30|||||||||600
1721154760000|2024-07-16 18:32:40|||||||||5299
1721154770000|2024-07-16 18:32:50|||||||||100
1721154790000|2024-07-16 18:33:10|||||||||444
1721154830000|2024-07-16 18:33:50|||||||||700
1721154840000|2024-07-16 18:34:00|||||||||300
1721154850000|2024-07-16 18:34:10|||||||||1000
1721154860000|2024-07-16 18:34:20|||||||||1100
1721154870000|2024-07-16 18:34:30|||||||||100
1721154910000|2024-07-16 18:35:10|||||||||200
1721154920000|2024-07-16 18:35:20|||||||||1300
1721154960000|2024-07-16 18:36:00|||||||||300
1721154970000|2024-07-16 18:36:10|||||||||1702
1721154980000|2024-07-16 18:36:20|||||||||200
1721154990000|2024-07-16 18:36:30|||||||||5300
1721155000000|2024-07-16 18:36:40|||||||||1800
1721155020000|2024-07-16 18:37:00|||||||||100
1721155050000|2024-07-16 18:37:30|||||||||100
1721155070000|2024-07-16 18:37:50|||||||||400
1721155080000|2024-07-16 18:38:00|||||||||100
1721155090000|2024-07-16 18:38:10|||||||||100
1721155110000|2024-07-16 18:38:30|||||||||1500
1721155120000|2024-07-16 18:38:40|||||||||300
1721155130000|2024-07-16 18:38:50|||||||||300
1721155150000|2024-07-16 18:39:10|||||||||200
1721155160000|2024-07-16 18:39:20|||||||||4115
1721155170000|2024-07-16 18:39:30|||||||||296
1721155200000|2024-07-16 18:40:00|||||||||100
1721155220000|2024-07-16 18:40:20|||||||||653
1721155240000|2024-07-16 18:40:40|||||||||2000
1721155250000|2024-07-16 18:40:50|||||||||100
1721155280000|2024-07-16 18:41:20|||||||||5200
1721155290000|2024-07-16 18:41:30|||||||||300
1721155310000|2024-07-16 18:41:50|||||||||100
1721155330000|2024-07-16 18:42:10|||||||||400
1721155340000|2024-07-16 18:42:20|||||||||200
1721155350000|2024-07-16 18:42:30|||||||||1388
1721155360000|2024-07-16 18:42:40|||||||||2956
1721155370000|2024-07-16 18:42:50|||||||||300
1721155380000|2024-07-16 18:43:00|||||||||401
1721155390000|2024-07-16 18:43:10|||||||||525
1721155420000|2024-07-16 18:43:40|266|265|266|265|266|265|266|265|13105
1721155430000|2024-07-16 18:43:50|||||||||100
1721155440000|2024-07-16 18:44:00|||||||||219
1721155450000|2024-07-16 18:44:10|||||||||489
1721155500000|2024-07-16 18:45:00|||||||||1963
1721155520000|2024-07-16 18:45:20|||||||||1200
1721155530000|2024-07-16 18:45:30|||||||||100
1721155540000|2024-07-16 18:45:40|265|264|265|264|265|264|265|264|16775
1721155550000|2024-07-16 18:45:50|||||||||200
1721155560000|2024-07-16 18:46:00|||||||||2346
1721155590000|2024-07-16 18:46:30|||||||||4000
1721155600000|2024-07-16 18:46:40|||||||||2696
1721155640000|2024-07-16 18:47:20|||||||||1600
1721155650000|2024-07-16 18:47:30|||||||||100
1721155680000|2024-07-16 18:48:00|||||||||1600
1721155690000|2024-07-16 18:48:10|||||||||2500
1721155710000|2024-07-16 18:48:30|||||||||1000
1721155720000|2024-07-16 18:48:40|||||||||300
1721155730000|2024-07-16 18:48:50|||||||||1079
1721155740000|2024-07-16 18:49:00|||||||||200
1721155750000|2024-07-16 18:49:10|||||||||300
1721155760000|2024-07-16 18:49:20|266|265|266|265|266|265|266|265|14308
1721155770000|2024-07-16 18:49:30|||||||||475
1721155780000|2024-07-16 18:49:40|||||||||300
1721155830000|2024-07-16 18:50:30|||||||||700
1721155850000|2024-07-16 18:50:50|||||||||4000
1721155860000|2024-07-16 18:51:00|||||||||1260
1721155870000|2024-07-16 18:51:10|265|264|265|264|265|264|265|264|13458
1721155890000|2024-07-16 18:51:30|||||||||100
1721155900000|2024-07-16 18:51:40|||||||||100
1721155920000|2024-07-16 18:52:00|||||||||400
1721155930000|2024-07-16 18:52:10|||||||||1100
1721155950000|2024-07-16 18:52:30|||||||||12344
1721155990000|2024-07-16 18:53:10|||||||||4100
1721156010000|2024-07-16 18:53:30|||||||||2276
1721156060000|2024-07-16 18:54:20|||||||||2316
1721156070000|2024-07-16 18:54:30|266|265|266|265|266|265|266|265|42498
1721156080000|2024-07-16 18:54:40|||||||||1400
1721156090000|2024-07-16 18:54:50|||||||||500
1721156100000|2024-07-16 18:55:00|||||||||200
1721156110000|2024-07-16 18:55:10|||||||||200
1721156120000|2024-07-16 18:55:20|||||||||1000
1721156130000|2024-07-16 18:55:30|||||||||100
1721156140000|2024-07-16 18:55:40|||||||||896
1721156150000|2024-07-16 18:55:50|||||||||2700
1721156170000|2024-07-16 18:56:10|||||||||300
1721156190000|2024-07-16 18:56:30|||||||||731
1721156200000|2024-07-16 18:56:40|||||||||100
1721156220000|2024-07-16 18:57:00|||||||||200
1721156240000|2024-07-16 18:57:20|||||||||1685
1721156250000|2024-07-16 18:57:30|||||||||720
1721156260000|2024-07-16 18:57:40|267|266|267|266|267|266|267|266|10087
1721156300000|2024-07-16 18:58:20|||||||||409
1721156320000|2024-07-16 18:58:40|||||||||1350
1721156330000|2024-07-16 18:58:50|||||||||700
1721156340000|2024-07-16 18:59:00|||||||||900
1721156350000|2024-07-16 18:59:10|||||||||200
1721156360000|2024-07-16 18:59:20|||||||||1156
1721156370000|2024-07-16 18:59:30|||||||||2959
1721156380000|2024-07-16 18:59:40|||||||||100
1721156400000|2024-07-16 19:00:00|||||||||5576
1721156450000|2024-07-16 19:00:50|||||||||624
1721156470000|2024-07-16 19:01:10|||||||||200
1721156480000|2024-07-16 19:01:20|||||||||43591
1721156490000|2024-07-16 19:01:30|||||||||520
1721156500000|2024-07-16 19:01:40|||||||||553
1721156520000|2024-07-16 19:02:00|||||||||650
1721156530000|2024-07-16 19:02:10|||||||||5300
1721156540000|2024-07-16 19:02:20|||||||||490
1721156560000|2024-07-16 19:02:40|||||||||400
1721156570000|2024-07-16 19:02:50|||||||||200
1721156580000|2024-07-16 19:03:00|||||||||500
1721156590000|2024-07-16 19:03:10|||||||||300
1721156600000|2024-07-16 19:03:20|||||||||500
1721156610000|2024-07-16 19:03:30|||||||||100
1721156620000|2024-07-16 19:03:40|||||||||500
1721156630000|2024-07-16 19:03:50|||||||||100
1721156640000|2024-07-16 19:04:00|||||||||477
1721156650000|2024-07-16 19:04:10|||||||||1445
1721156660000|2024-07-16 19:04:20|||||||||6693
1721156670000|2024-07-16 19:04:30|||||||||200
1721156680000|2024-07-16 19:04:40|||||||||100
1721156690000|2024-07-16 19:04:50|||||||||100
1721156700000|2024-07-16 19:05:00|||||||||100
1721156720000|2024-07-16 19:05:20|||||||||1350
1721156730000|2024-07-16 19:05:30|||||||||200
1721156740000|2024-07-16 19:05:40|||||||||400
1721156750000|2024-07-16 19:05:50|||||||||3000
1721156770000|2024-07-16 19:06:10|||||||||600
1721156780000|2024-07-16 19:06:20|||||||||752
1721156840000|2024-07-16 19:07:20|||||||||150
1721156850000|2024-07-16 19:07:30|||||||||1634
1721156870000|2024-07-16 19:07:50|||||||||100
1721156880000|2024-07-16 19:08:00|||||||||2329
1721156890000|2024-07-16 19:08:10|268|267|268|267|268|267|267|267|78430
1721156910000|2024-07-16 19:08:30|||||||||2800
1721156920000|2024-07-16 19:08:40|267|266|267|266|267|266|267|266|29209
1721156940000|2024-07-16 19:09:00|||||||||1744
1721156960000|2024-07-16 19:09:20|||||||||1158
1721156970000|2024-07-16 19:09:30|||||||||600
1721157020000|2024-07-16 19:10:20|||||||||600
1721157040000|2024-07-16 19:10:40|||||||||365
1721157080000|2024-07-16 19:11:20|266|265|266|265|266|265|266|265|20951
1721157090000|2024-07-16 19:11:30|||||||||1000
1721157100000|2024-07-16 19:11:40|||||||||1189
1721157110000|2024-07-16 19:11:50|267|266|267|266|267|266|267|266|12103
1721157120000|2024-07-16 19:12:00|||||||||107
1721157130000|2024-07-16 19:12:10|||||||||150
1721157140000|2024-07-16 19:12:20|||||||||450
1721157150000|2024-07-16 19:12:30|||||||||351
1721157180000|2024-07-16 19:13:00|||||||||405
1721157190000|2024-07-16 19:13:10|||||||||373
1721157210000|2024-07-16 19:13:30|||||||||1000
1721157220000|2024-07-16 19:13:40|||||||||688
1721157240000|2024-07-16 19:14:00|||||||||1800
1721157260000|2024-07-16 19:14:20|||||||||340
1721157280000|2024-07-16 19:14:40|||||||||2599
1721157290000|2024-07-16 19:14:50|||||||||1000
1721157330000|2024-07-16 19:15:30|||||||||1240
1721157340000|2024-07-16 19:15:40|||||||||100
1721157360000|2024-07-16 19:16:00|||||||||135
1721157370000|2024-07-16 19:16:10|||||||||1750
1721157380000|2024-07-16 19:16:20|||||||||1668
1721157390000|2024-07-16 19:16:30|||||||||547
1721157400000|2024-07-16 19:16:40|||||||||100
1721157410000|2024-07-16 19:16:50|||||||||100
1721157430000|2024-07-16 19:17:10|||||||||500
1721157470000|2024-07-16 19:17:50|||||||||400
1721157480000|2024-07-16 19:18:00|||||||||100
1721157490000|2024-07-16 19:18:10|||||||||300
1721157510000|2024-07-16 19:18:30|||||||||8970
1721157520000|2024-07-16 19:18:40|||||||||100
1721157540000|2024-07-16 19:19:00|||||||||784
1721157550000|2024-07-16 19:19:10|||||||||500
1721157560000|2024-07-16 19:19:20|||||||||200
1721157570000|2024-07-16 19:19:30|||||||||500
1721157580000|2024-07-16 19:19:40|||||||||200
1721157610000|2024-07-16 19:20:10|||||||||100
1721157620000|2024-07-16 19:20:20|||||||||100
1721157630000|2024-07-16 19:20:30|||||||||287
1721157640000|2024-07-16 19:20:40|||||||||100
1721157650000|2024-07-16 19:20:50|||||||||100
1721157670000|2024-07-16 19:21:10|||||||||100
1721157680000|2024-07-16 19:21:20|||||||||3265
1721157690000|2024-07-16 19:21:30|||||||||10000
1721157710000|2024-07-16 19:21:50|||||||||400
1721157720000|2024-07-16 19:22:00|||||||||1100
1721157740000|2024-07-16 19:22:20|||||||||100
1721157750000|2024-07-16 19:22:30|||||||||1101
1721157760000|2024-07-16 19:22:40|||||||||726
1721157770000|2024-07-16 19:22:50|||||||||594
1721157780000|2024-07-16 19:23:00|268|267|268|267|268|267|268|267|26384
1721157790000|2024-07-16 19:23:10|||||||||2200
1721157800000|2024-07-16 19:23:20|269|268|269|268|269|268|269|268|62735
1721157810000|2024-07-16 19:23:30|270|269|270|269|270|269|270|269|23655
1721157820000|2024-07-16 19:23:40|||||||||2863
1721157830000|2024-07-16 19:23:50|||||||||880
1721157840000|2024-07-16 19:24:00|||||||||200
1721157850000|2024-07-16 19:24:10|||||||||1307
1721157870000|2024-07-16 19:24:30|||||||||12404
1721157880000|2024-07-16 19:24:40|||||||||3700
1721157890000|2024-07-16 19:24:50|||||||||11156
1721157900000|2024-07-16 19:25:00|||||||||3158
1721157910000|2024-07-16 19:25:10|||||||||199
1721157930000|2024-07-16 19:25:30|||||||||100
1721157940000|2024-07-16 19:25:40|||||||||1000
1721157950000|2024-07-16 19:25:50|||||||||1088
1721157960000|2024-07-16 19:26:00|269|268|269|268|269|268|269|268|11274
1721157970000|2024-07-16 19:26:10|||||||||471
1721157980000|2024-07-16 19:26:20|||||||||200
1721157990000|2024-07-16 19:26:30|||||||||7456
1721158000000|2024-07-16 19:26:40|||||||||1908
1721158030000|2024-07-16 19:27:10|||||||||471
1721158040000|2024-07-16 19:27:20|||||||||100
1721158060000|2024-07-16 19:27:40|||||||||285
1721158080000|2024-07-16 19:28:00|270|269|270|269|270|269|270|269|15019
1721158090000|2024-07-16 19:28:10|||||||||5500
1721158100000|2024-07-16 19:28:20|||||||||5304
1721158110000|2024-07-16 19:28:30|||||||||600
1721158140000|2024-07-16 19:29:00|||||||||1800
1721158150000|2024-07-16 19:29:10|||||||||3400
1721158160000|2024-07-16 19:29:20|269|268|269|268|269|268|269|268|11985
1721158170000|2024-07-16 19:29:30|||||||||200
1721158190000|2024-07-16 19:29:50|||||||||200
1721158200000|2024-07-16 19:30:00|||||||||21135
1721158210000|2024-07-16 19:30:10|||||||||1062
1721158220000|2024-07-16 19:30:20|||||||||500
1721158230000|2024-07-16 19:30:30|270|269|270|269|270|269|270|269|4600
1721158240000|2024-07-16 19:30:40|||||||||500
1721158250000|2024-07-16 19:30:50|||||||||1400
1721158270000|2024-07-16 19:31:10|||||||||1100
1721158280000|2024-07-16 19:31:20|||||||||4491
1721158290000|2024-07-16 19:31:30|||||||||100
1721158300000|2024-07-16 19:31:40|||||||||100
1721158310000|2024-07-16 19:31:50|||||||||300
1721158320000|2024-07-16 19:32:00|||||||||469
1721158330000|2024-07-16 19:32:10|||||||||3259
1721158340000|2024-07-16 19:32:20|||||||||108
1721158350000|2024-07-16 19:32:30|||||||||100
1721158380000|2024-07-16 19:33:00|||||||||585
1721158400000|2024-07-16 19:33:20|||||||||250
1721158440000|2024-07-16 19:34:00|||||||||275
1721158450000|2024-07-16 19:34:10|||||||||3381
1721158460000|2024-07-16 19:34:20|||||||||200
1721158470000|2024-07-16 19:34:30|||||||||100
1721158480000|2024-07-16 19:34:40|||||||||200
1721158490000|2024-07-16 19:34:50|||||||||400
1721158500000|2024-07-16 19:35:00|||||||||2842
1721158510000|2024-07-16 19:35:10|||||||||400
1721158520000|2024-07-16 19:35:20|||||||||100
1721158530000|2024-07-16 19:35:30|||||||||2365
1721158540000|2024-07-16 19:35:40|||||||||7893
1721158550000|2024-07-16 19:35:50|||||||||300
1721158570000|2024-07-16 19:36:10|||||||||800
1721158580000|2024-07-16 19:36:20|||||||||3253
1721158590000|2024-07-16 19:36:30|||||||||1200
1721158600000|2024-07-16 19:36:40|||||||||100
1721158610000|2024-07-16 19:36:50|||||||||1000
1721158620000|2024-07-16 19:37:00|||||||||1378
1721158630000|2024-07-16 19:37:10|||||||||100
1721158640000|2024-07-16 19:37:20|||||||||1927
1721158650000|2024-07-16 19:37:30|||||||||3031
1721158660000|2024-07-16 19:37:40|||||||||120
1721158670000|2024-07-16 19:37:50|||||||||500
1721158680000|2024-07-16 19:38:00|||||||||100
1721158690000|2024-07-16 19:38:10|||||||||100
1721158700000|2024-07-16 19:38:20|||||||||1919
1721158710000|2024-07-16 19:38:30|||||||||200
1721158720000|2024-07-16 19:38:40|||||||||400
1721158730000|2024-07-16 19:38:50|||||||||1040
1721158740000|2024-07-16 19:39:00|||||||||115
1721158750000|2024-07-16 19:39:10|||||||||4400
1721158760000|2024-07-16 19:39:20|||||||||370
1721158770000|2024-07-16 19:39:30|||||||||100
1721158780000|2024-07-16 19:39:40|||||||||655
1721158810000|2024-07-16 19:40:10|||||||||400
1721158820000|2024-07-16 19:40:20|||||||||100
1721158830000|2024-07-16 19:40:30|||||||||150
1721158840000|2024-07-16 19:40:40|269|268|270|269|270|269|269|268|52064
1721158860000|2024-07-16 19:41:00|||||||||868
1721158870000|2024-07-16 19:41:10|||||||||600
1721158890000|2024-07-16 19:41:30|||||||||100
1721158900000|2024-07-16 19:41:40|||||||||622
1721158920000|2024-07-16 19:42:00|||||||||2145
1721158930000|2024-07-16 19:42:10|||||||||370
1721158950000|2024-07-16 19:42:30|||||||||931
1721158960000|2024-07-16 19:42:40|||||||||285
1721158980000|2024-07-16 19:43:00|||||||||100
1721158990000|2024-07-16 19:43:10|||||||||10568
1721159000000|2024-07-16 19:43:20|||||||||2600
1721159010000|2024-07-16 19:43:30|||||||||648
1721159040000|2024-07-16 19:44:00|||||||||11706
1721159050000|2024-07-16 19:44:10|||||||||1908
1721159060000|2024-07-16 19:44:20|||||||||1755
1721159070000|2024-07-16 19:44:30|||||||||1100
1721159090000|2024-07-16 19:44:50|||||||||200
1721159110000|2024-07-16 19:45:10|||||||||1100
1721159130000|2024-07-16 19:45:30|||||||||2487
1721159150000|2024-07-16 19:45:50|||||||||1500
1721159160000|2024-07-16 19:46:00|||||||||1456
1721159200000|2024-07-16 19:46:40|270|268|270|268|270|268|270|268|135
1721159210000|2024-07-16 19:46:50|||||||||600
1721159220000|2024-07-16 19:47:00|||||||||2350
1721159240000|2024-07-16 19:47:20|||||||||144
1721159260000|2024-07-16 19:47:40|||||||||200
1721159300000|2024-07-16 19:48:20|271|269|271|269|271|269|271|269|400
1721159330000|2024-07-16 19:48:50|||||||||500
1721159340000|2024-07-16 19:49:00|||||||||200
1721159350000|2024-07-16 19:49:10|||||||||400
1721159370000|2024-07-16 19:49:30|||||||||1200
1721159380000|2024-07-16 19:49:40|||||||||2100
1721159410000|2024-07-16 19:50:10|||||||||530
1721159440000|2024-07-16 19:50:40|||||||||100
1721159450000|2024-07-16 19:50:50|||||||||500
1721159460000|2024-07-16 19:51:00|||||||||400
1721159470000|2024-07-16 19:51:10|||||||||100
1721159480000|2024-07-16 19:51:20|||||||||200
1721159510000|2024-07-16 19:51:50|||||||||198
1721159520000|2024-07-16 19:52:00|||||||||500
1721159530000|2024-07-16 19:52:10|||||||||300
1721159540000|2024-07-16 19:52:20|||||||||3100
1721159570000|2024-07-16 19:52:50|||||||||600
1721159580000|2024-07-16 19:53:00|272|270|273|271|273|271|272|270|1344
1721159590000|2024-07-16 19:53:10|||||||||1300
1721159600000|2024-07-16 19:53:20|||||||||800
1721159610000|2024-07-16 19:53:30|272|270|272|270|272|270|272|270|3972
1721159620000|2024-07-16 19:53:40|271|269|271|269|271|269|271|269|900
1721159650000|2024-07-16 19:54:10|||||||||500
1721159680000|2024-07-16 19:54:40|||||||||3873
1721159690000|2024-07-16 19:54:50|||||||||5600
1721159700000|2024-07-16 19:55:00|272|270|272|270|272|270|272|270|5981
1721159710000|2024-07-16 19:55:10|||||||||2100
1721159720000|2024-07-16 19:55:20|271|269|271|269|271|269|271|269|100
1721159730000|2024-07-16 19:55:30|||||||||100
1721159740000|2024-07-16 19:55:40|||||||||700
1721159750000|2024-07-16 19:55:50|||||||||500
1721159760000|2024-07-16 19:56:00|||||||||1800
1721159770000|2024-07-16 19:56:10|270|268|270|268|270|268|270|268|1215
1721159780000|2024-07-16 19:56:20|||||||||700
1721159800000|2024-07-16 19:56:40|||||||||1165
1721159810000|2024-07-16 19:56:50|||||||||2768
1721159820000|2024-07-16 19:57:00|||||||||1020
1721159830000|2024-07-16 19:57:10|||||||||598
1721159840000|2024-07-16 19:57:20|||||||||1172
1721159850000|2024-07-16 19:57:30|||||||||1751
1721159860000|2024-07-16 19:57:40|||||||||311
1721159870000|2024-07-16 19:57:50|||||||||100
1721159880000|2024-07-16 19:58:00|||||||||100
1721159890000|2024-07-16 19:58:10|||||||||1100
1721159900000|2024-07-16 19:58:20|||||||||766
1721159910000|2024-07-16 19:58:30|||||||||1011
1721159920000|2024-07-16 19:58:40|||||||||100
1721159930000|2024-07-16 19:58:50|||||||||500
1721159940000|2024-07-16 19:59:00|||||||||247
1721159950000|2024-07-16 19:59:10|||||||||2118
1721159960000|2024-07-16 19:59:20|||||||||2392
1721159970000|2024-07-16 19:59:30|||||||||3983
1721159980000|2024-07-16 19:59:40|||||||||1645
1721159990000|2024-07-16 19:59:50|||||||||1819
1721223000000|2024-07-17 13:30:00|258|253|262|260|262|260|255|252|261288
1721223010000|2024-07-17 13:30:10|264|261|264|261|264|261|263|260|5500
1721223020000|2024-07-17 13:30:20|263|260|263|261|264|261|263|260|650
1721223030000|2024-07-17 13:30:30|262|260|264|262|264|262|262|260|2930
1721223040000|2024-07-17 13:30:40|||||||||161
1721223050000|2024-07-17 13:30:50|||||||||234
1721223060000|2024-07-17 13:31:00|265||264||265||264||750
1721223070000|2024-07-17 13:31:10|263|261|265|262|265|262|263|261|587
1721223090000|2024-07-17 13:31:30|263|261|263|261|263|261|263|261|3042
1721223110000|2024-07-17 13:31:50|262|260|262|259|262|260|261|259|3454
1721223120000|2024-07-17 13:32:00|263|260|263|261|263|261|262|260|100
1721223130000|2024-07-17 13:32:10|264||264||264||264||400
1721223140000|2024-07-17 13:32:20|263||263||263||263||850
1721223150000|2024-07-17 13:32:30|261|259|261|258|261|259|261|258|100
1721223160000|2024-07-17 13:32:40|260|259|260|258|262|259|260|258|423
1721223170000|2024-07-17 13:32:50|259|257|259|257|259|257|259|257|100
1721223180000|2024-07-17 13:33:00|260|258|261|259|261|259|260|258|893
1721223190000|2024-07-17 13:33:10|262|260|263|260|263|260|262|260|1841
1721223200000|2024-07-17 13:33:20|264|261|266|263|266|263|263|261|4368
1721223210000|2024-07-17 13:33:30|265|262|266|263|266|263|265|262|100
1721223220000|2024-07-17 13:33:40|||||||||160
1721223230000|2024-07-17 13:33:50|265||265||265||265||1351
1721223240000|2024-07-17 13:34:00|266||266||266||266||402
1721223250000|2024-07-17 13:34:10|265|264|266|264|266|264|265|264|105
1721223270000|2024-07-17 13:34:30|267|265|267|265|267|265|267|265|4589
1721223280000|2024-07-17 13:34:40|266|264|266|264|266|264|266|264|400
1721223290000|2024-07-17 13:34:50|||||||||100
1721223310000|2024-07-17 13:35:10|267||267||267||267||700
1721223320000|2024-07-17 13:35:20||265||265||265||265|1400
1721223330000|2024-07-17 13:35:30|||||||||284
1721223340000|2024-07-17 13:35:40|||||||||377
1721223350000|2024-07-17 13:35:50|||||||||3512
1721223360000|2024-07-17 13:36:00|269|267|269|267|269|267|269|267|2042
1721223370000|2024-07-17 13:36:10|||||||||1400
1721223390000|2024-07-17 13:36:30|270|268|270|268|270|268|270|268|300
1721223400000|2024-07-17 13:36:40|||||||||1601
1721223420000|2024-07-17 13:37:00|271|269|271|269|271|269|271|269|0
1721223440000|2024-07-17 13:37:20|||||||||800
1721223450000|2024-07-17 13:37:30|272|270|273|270|273|270|272|270|1599
1721223470000|2024-07-17 13:37:50|272|269|271|269|273|269|271|269|4960
1721223480000|2024-07-17 13:38:00|||||||||2597
1721223490000|2024-07-17 13:38:10|270|268|271|269|271|269|270|268|300
1721223500000|2024-07-17 13:38:20|||||||||100
1721223510000|2024-07-17 13:38:30|270|268|271|269|271|269|270|268|1500
1721223520000|2024-07-17 13:38:40||268||269||269||268|300
1721223530000|2024-07-17 13:38:50|272||271||272||271||634
1721223540000|2024-07-17 13:39:00|||||||||922
1721223550000|2024-07-17 13:39:10|272|270|272|270|272|270|272|270|500
1721223570000|2024-07-17 13:39:30|271|269|271|269|271|269|271|269|538
1721223580000|2024-07-17 13:39:40|272||271||272||271||10470
1721223590000|2024-07-17 13:39:50|||||||||500
1721223610000|2024-07-17 13:40:10|||||||||1000
1721223620000|2024-07-17 13:40:20|||||||||100
1721223630000|2024-07-17 13:40:30|||||||||1000
1721223640000|2024-07-17 13:40:40|||||||||300
1721223650000|2024-07-17 13:40:50|270|268|270|268|270|268|270|268|6238
1721223660000|2024-07-17 13:41:00|269|267|269|267|269|267|269|267|1550
1721223670000|2024-07-17 13:41:10|||||||||1725
1721223680000|2024-07-17 13:41:20|270|266|270|268|270|268|270|266|6027
1721223690000|2024-07-17 13:41:30|269|267|269|267|269|267|269|267|0
1721223700000|2024-07-17 13:41:40|||||||||327
1721223740000|2024-07-17 13:42:20|270||269||270||269||3065
1721223750000|2024-07-17 13:42:30|||||||||263
1721223760000|2024-07-17 13:42:40||266||267||267||266|403
1721223770000|2024-07-17 13:42:50|||||||||500
1721223790000|2024-07-17 13:43:10|268|266|268|266|268|266|268|266|700
1721223800000|2024-07-17 13:43:20|||||||||350
1721223810000|2024-07-17 13:43:30|||||||||300
1721223820000|2024-07-17 13:43:40|269|267|269|266|269|267|269|266|1200
1721223830000|2024-07-17 13:43:50|268|265|267|265|269|265|267|265|3087
1721223000000|2024-07-17 13:30:00|258|253|262|260|262|260|255|252|261288
1721223010000|2024-07-17 13:30:10|264|261|264|261|264|261|263|260|5500
1721223020000|2024-07-17 13:30:20|263|260|263|261|264|261|263|260|650
1721223030000|2024-07-17 13:30:30|262|260|264|262|264|262|262|260|2930
1721223040000|2024-07-17 13:30:40|||||||||161
1721223050000|2024-07-17 13:30:50|||||||||234
1721223060000|2024-07-17 13:31:00|265||264||265||264||750
1721223070000|2024-07-17 13:31:10|263|261|265|262|265|262|263|261|587
1721223090000|2024-07-17 13:31:30|263|261|263|261|263|261|263|261|3042
1721223110000|2024-07-17 13:31:50|262|260|262|259|262|260|261|259|3454
1721223120000|2024-07-17 13:32:00|263|260|263|261|263|261|262|260|100
1721223130000|2024-07-17 13:32:10|264||264||264||264||400
1721223140000|2024-07-17 13:32:20|263||263||263||263||850
1721223150000|2024-07-17 13:32:30|261|259|261|258|261|259|261|258|100
1721223160000|2024-07-17 13:32:40|260|259|260|258|262|259|260|258|423
1721223170000|2024-07-17 13:32:50|259|257|259|257|259|257|259|257|100
1721223180000|2024-07-17 13:33:00|260|258|261|259|261|259|260|258|893
1721223190000|2024-07-17 13:33:10|262|260|263|260|263|260|262|260|1841
1721223200000|2024-07-17 13:33:20|264|261|266|263|266|263|263|261|4368
1721223210000|2024-07-17 13:33:30|265|262|266|263|266|263|265|262|100
1721223220000|2024-07-17 13:33:40|||||||||160
1721223230000|2024-07-17 13:33:50|265||265||265||265||1351
1721223240000|2024-07-17 13:34:00|266||266||266||266||402
1721223250000|2024-07-17 13:34:10|265|264|266|264|266|264|265|264|105
1721223270000|2024-07-17 13:34:30|267|265|267|265|267|265|267|265|4589
1721223280000|2024-07-17 13:34:40|266|264|266|264|266|264|266|264|400
1721223290000|2024-07-17 13:34:50|||||||||100
1721223310000|2024-07-17 13:35:10|267||267||267||267||700
1721223320000|2024-07-17 13:35:20||265||265||265||265|1400
1721223330000|2024-07-17 13:35:30|||||||||284
1721223340000|2024-07-17 13:35:40|||||||||377
1721223350000|2024-07-17 13:35:50|||||||||3512
1721223360000|2024-07-17 13:36:00|269|267|269|267|269|267|269|267|2042
1721223370000|2024-07-17 13:36:10|||||||||1400
1721223390000|2024-07-17 13:36:30|270|268|270|268|270|268|270|268|300
1721223400000|2024-07-17 13:36:40|||||||||1601
1721223420000|2024-07-17 13:37:00|271|269|271|269|271|269|271|269|0
1721223440000|2024-07-17 13:37:20|||||||||800
1721223450000|2024-07-17 13:37:30|272|270|273|270|273|270|272|270|1599
1721223470000|2024-07-17 13:37:50|272|269|271|269|273|269|271|269|4960
1721223480000|2024-07-17 13:38:00|||||||||2597
1721223490000|2024-07-17 13:38:10|270|268|271|269|271|269|270|268|300
1721223500000|2024-07-17 13:38:20|||||||||100
1721223510000|2024-07-17 13:38:30|270|268|271|269|271|269|270|268|1500
1721223520000|2024-07-17 13:38:40||268||269||269||268|300
1721223530000|2024-07-17 13:38:50|272||271||272||271||634
1721223540000|2024-07-17 13:39:00|||||||||922
1721223550000|2024-07-17 13:39:10|272|270|272|270|272|270|272|270|500
1721223570000|2024-07-17 13:39:30|271|269|271|269|271|269|271|269|538
1721223580000|2024-07-17 13:39:40|272||271||272||271||10470
1721223590000|2024-07-17 13:39:50|||||||||500
1721223610000|2024-07-17 13:40:10|||||||||1000
1721223620000|2024-07-17 13:40:20|||||||||100
1721223630000|2024-07-17 13:40:30|||||||||1000
1721223640000|2024-07-17 13:40:40|||||||||300
1721223650000|2024-07-17 13:40:50|270|268|270|268|270|268|270|268|6238
1721223660000|2024-07-17 13:41:00|269|267|269|267|269|267|269|267|1550
1721223670000|2024-07-17 13:41:10|||||||||1725
1721223680000|2024-07-17 13:41:20|270|266|270|268|270|268|270|266|6027
1721223690000|2024-07-17 13:41:30|269|267|269|267|269|267|269|267|0
1721223700000|2024-07-17 13:41:40|||||||||327
1721223740000|2024-07-17 13:42:20|270||269||270||269||3065
1721223750000|2024-07-17 13:42:30|||||||||263
1721223760000|2024-07-17 13:42:40||266||267||267||266|403
1721223770000|2024-07-17 13:42:50|||||||||500
1721223790000|2024-07-17 13:43:10|268|266|268|266|268|266|268|266|700
1721223800000|2024-07-17 13:43:20|||||||||350
1721223810000|2024-07-17 13:43:30|||||||||300
1721223820000|2024-07-17 13:43:40|269|267|269|266|269|267|269|266|1200
1721223830000|2024-07-17 13:43:50|268|265|267|265|269|265|267|265|3087
1721223840000|2024-07-17 13:44:00|||||||||584
1721223850000|2024-07-17 13:44:10|265|264|265|264|265|264|265|264|900
1721223860000|2024-07-17 13:44:20|266|265|265|264|266|265|265|264|1200
1721223880000|2024-07-17 13:44:40|266|265|265|264|266|265|265|264|7700
1721223890000|2024-07-17 13:44:50|||||||||900
1721223900000|2024-07-17 13:45:00|||||||||1000
1721223920000|2024-07-17 13:45:20|||||||||500
1721223950000|2024-07-17 13:45:50|||||||||300
1721223960000|2024-07-17 13:46:00|||||||||600
1721223970000|2024-07-17 13:46:10|||||||||200
1721223980000|2024-07-17 13:46:20|||||||||156
1721223990000|2024-07-17 13:46:30|266|265|266|265|266|265|266|265|1700
1721224000000|2024-07-17 13:46:40|||||||||100
1721224010000|2024-07-17 13:46:50|||||||||2700
1721224020000|2024-07-17 13:47:00|265|264|264|263|265|264|264|263|8251
1721224030000|2024-07-17 13:47:10||264||264||264||264|300
1721224040000|2024-07-17 13:47:20|265|263|264|263|265|263|264|263|3200
1721224050000|2024-07-17 13:47:30|||||||||1590
1721224060000|2024-07-17 13:47:40|265|264|265|264|265|264|264|263|8129
1721224070000|2024-07-17 13:47:50|||||||||1341
1721224080000|2024-07-17 13:48:00|||||||||1487
1721224090000|2024-07-17 13:48:10|||||||||600
1721224100000|2024-07-17 13:48:20|264|263|264|263|265|264|264|263|25724
1721224110000|2024-07-17 13:48:30|265|264|265|264|265|264|265|264|300
1721224120000|2024-07-17 13:48:40|264|263|264|263|264|263|264|263|300
1721224130000|2024-07-17 13:48:50|||||||||412
1721224150000|2024-07-17 13:49:10|||||||||100
1721224160000|2024-07-17 13:49:20|||||||||1000
1721224170000|2024-07-17 13:49:30|||||||||100
1721224180000|2024-07-17 13:49:40|265|264|265|264|265|264|265|264|2985
1721224190000|2024-07-17 13:49:50|266|265|267|266|267|266|266|265|6917
1721224200000|2024-07-17 13:50:00|268|267|268|267|268|267|268|267|1292
1721224210000|2024-07-17 13:50:10|||||||||1700
1721224220000|2024-07-17 13:50:20|||||||||1594
1721224230000|2024-07-17 13:50:30|||||||||100
1721224240000|2024-07-17 13:50:40|||||||||900
1721224250000|2024-07-17 13:50:50|||||||||2100
1721224260000|2024-07-17 13:51:00|||||||||487
1721224270000|2024-07-17 13:51:10|||||||||2881
1721224280000|2024-07-17 13:51:20|||||||||2314
1721224290000|2024-07-17 13:51:30|269|268|269|268|269|268|269|268|4646
1721224300000|2024-07-17 13:51:40|268|267|268|267|268|267|268|267|700
1721224310000|2024-07-17 13:51:50|269|268|268|267|269|268|268|267|688
1721224320000|2024-07-17 13:52:00|267|266|268|267|268|267|267|266|3659
1721224330000|2024-07-17 13:52:10|||||||||2311
1721224340000|2024-07-17 13:52:20|||||||||1200
1721224350000|2024-07-17 13:52:30|||||||||300
1721224360000|2024-07-17 13:52:40|269|268|269|268|269|268|269|268|7690
1721224370000|2024-07-17 13:52:50|270|269|270|269|270|269|270|269|500
1721224380000|2024-07-17 13:53:00|||||||||700
1721224390000|2024-07-17 13:53:10|269|268|269|268|269|268|269|268|9007
1721224410000|2024-07-17 13:53:30|||||||||400
1721224420000|2024-07-17 13:53:40|270|269|270|269|270|269|270|269|12710
1721224430000|2024-07-17 13:53:50|||||||||11000
1721224440000|2024-07-17 13:54:00|271|270|271|270|271|270|270|270|6688
1721224450000|2024-07-17 13:54:10|270|269|270|269|270|269|270|269|6796
1721224460000|2024-07-17 13:54:20|269|268|268|267|269|268|268|267|1665
1721224470000|2024-07-17 13:54:30|267|266|267|266|267|266|267|266|1050
1721224480000|2024-07-17 13:54:40|||||||||2269
1721224490000|2024-07-17 13:54:50|||||||||1177
1721224500000|2024-07-17 13:55:00|||||||||400
1721224510000|2024-07-17 13:55:10|||||||||100
1721224530000|2024-07-17 13:55:30|266|265|266|265|266|265|266|265|817
1721224540000|2024-07-17 13:55:40|||||||||700
1721224550000|2024-07-17 13:55:50|||||||||420
1721224560000|2024-07-17 13:56:00|||||||||150
1721224580000|2024-07-17 13:56:20|||||||||185
1721224610000|2024-07-17 13:56:50|||||||||350
1721224620000|2024-07-17 13:57:00|267|266|267|266|267|266|267|266|586
1721224630000|2024-07-17 13:57:10|266|265|266|265|266|265|266|265|6402
1721224640000|2024-07-17 13:57:20|||||||||1481
1721224650000|2024-07-17 13:57:30|267|266|267|266|267|266|267|266|723
1721224660000|2024-07-17 13:57:40|268|267|267|266|268|267|267|266|800
1721224680000|2024-07-17 13:58:00|||||||||600
1721224700000|2024-07-17 13:58:20|||||||||2512
1721224710000|2024-07-17 13:58:30|||||||||100
1721224730000|2024-07-17 13:58:50|||||||||4647
1721224740000|2024-07-17 13:59:00|||||||||100
1721224760000|2024-07-17 13:59:20|268|267|268|267|268|267|268|267|400
1721224770000|2024-07-17 13:59:30|||||||||464
1721224780000|2024-07-17 13:59:40|||||||||500
1721224790000|2024-07-17 13:59:50|||||||||600
1721224800000|2024-07-17 14:00:00|267|266|267|266|267|266|267|266|1531
1721224810000|2024-07-17 14:00:10|||||||||600
1721224820000|2024-07-17 14:00:20|266|265|265|264|266|265|265|264|23528
1721224830000|2024-07-17 14:00:30|264|263|264|263|264|263|264|263|2580
1721224840000|2024-07-17 14:00:40|265|264|265|264|265|264|265|264|13548
1721224850000|2024-07-17 14:00:50|||||||||1231
1721224860000|2024-07-17 14:01:00|264|263|264|263|264|263|264|263|2150
1721224880000|2024-07-17 14:01:20|||||||||539
1721224890000|2024-07-17 14:01:30|263|262|263|262|263|262|263|262|4610
1721224900000|2024-07-17 14:01:40|264|263|263|262|264|263|263|262|14818
1721224910000|2024-07-17 14:01:50||263||262||263||262|900
1721224920000|2024-07-17 14:02:00|264|263|264|263|264|263|264|263|1242
1721224930000|2024-07-17 14:02:10|||||||||200
1721224940000|2024-07-17 14:02:20|263|262|263|262|263|262|263|262|1614
1721224950000|2024-07-17 14:02:30|||||||||533
1721224960000|2024-07-17 14:02:40|||||||||2101
1721224970000|2024-07-17 14:02:50|264|263|263|262|264|263|263|262|1199
1721224980000|2024-07-17 14:03:00||263||263||263||263|0
1721224990000|2024-07-17 14:03:10||262||262||262||262|0
1721225000000|2024-07-17 14:03:20|||||||||200
1721225010000|2024-07-17 14:03:30|||||||||1000
1721225020000|2024-07-17 14:03:40|||||||||10100
1721225040000|2024-07-17 14:04:00|||||||||1006
1721225060000|2024-07-17 14:04:20|||||||||100
1721225070000|2024-07-17 14:04:30|||||||||200
1721225090000|2024-07-17 14:04:50|||||||||9136
1721225100000|2024-07-17 14:05:00|262|261|261|260|262|261|261|260|4300
1721225110000|2024-07-17 14:05:10|262|261|261|260|262|261|261|260|5541
1721225120000|2024-07-17 14:05:20|262|261|262|261|262|261|262|261|1481
1721225130000|2024-07-17 14:05:30|263|262|262|261|263|262|262|261|2550
1721225140000|2024-07-17 14:05:40|261|260|261|260|262|261|261|260|5145
1721225150000|2024-07-17 14:05:50|||||||||1000
1721225170000|2024-07-17 14:06:10|260|259|260|259|260|259|260|259|6885
1721225180000|2024-07-17 14:06:20|||||||||1260
1721225190000|2024-07-17 14:06:30|259|258|259|258|259|258|259|258|5743
1721225200000|2024-07-17 14:06:40|||||||||2120
1721225210000|2024-07-17 14:06:50|||||||||400
1721225220000|2024-07-17 14:07:00|||||||||290
1721225260000|2024-07-17 14:07:40|||||||||1400
1721225270000|2024-07-17 14:07:50|||||||||3900
1721225280000|2024-07-17 14:08:00|||||||||1100
1721225290000|2024-07-17 14:08:10|258|257|258|257|258|257|258|257|7738
1721225310000|2024-07-17 14:08:30|257|256|257|256|257|256|257|256|1757
1721225320000|2024-07-17 14:08:40|||||||||1400
1721225330000|2024-07-17 14:08:50|||||||||500
1721225340000|2024-07-17 14:09:00|||||||||3733
1721225370000|2024-07-17 14:09:30|||||||||1800
1721225380000|2024-07-17 14:09:40|258|257|258|257|258|257|258|257|7229
1721225390000|2024-07-17 14:09:50|||||||||300
1721225400000|2024-07-17 14:10:00|259|258|259|258|259|258|259|258|3580
1721225410000|2024-07-17 14:10:10|||||||||800
1721225420000|2024-07-17 14:10:20|260|259|260|259|260|259|260|259|2233
1721225430000|2024-07-17 14:10:30|||||||||459
1721225440000|2024-07-17 14:10:40|||||||||7800
1721225450000|2024-07-17 14:10:50|||||||||100
1721225460000|2024-07-17 14:11:00|||||||||700
1721225470000|2024-07-17 14:11:10|||||||||950
1721225480000|2024-07-17 14:11:20|||||||||100
1721225500000|2024-07-17 14:11:40|259|258|259|258|260|259|259|258|28052
1721225510000|2024-07-17 14:11:50|258|257|258|257|258|257|258|257|4351
1721225520000|2024-07-17 14:12:00|||||||||4400
1721225540000|2024-07-17 14:12:20|259|258|260|259|260|259|259|258|25825
1721225550000|2024-07-17 14:12:30|259|258|259|258|259|258|259|258|2127
1721225560000|2024-07-17 14:12:40|||||||||700
1721225570000|2024-07-17 14:12:50|260|259|260|259|260|259|260|259|999
1721225580000|2024-07-17 14:13:00|||||||||1328
1721225590000|2024-07-17 14:13:10|261|260|261|260|261|260|261|260|800
1721225600000|2024-07-17 14:13:20|||||||||250
1721225610000|2024-07-17 14:13:30|||||||||2912
1721225630000|2024-07-17 14:13:50|||||||||134
1721225640000|2024-07-17 14:14:00|||||||||100
1721225670000|2024-07-17 14:14:30|||||||||150
1721225680000|2024-07-17 14:14:40|||||||||700
1721225690000|2024-07-17 14:14:50|||||||||850
1721225700000|2024-07-17 14:15:00|||||||||200
1721225710000|2024-07-17 14:15:10|||||||||13800
1721225720000|2024-07-17 14:15:20|||||||||100
1721225730000|2024-07-17 14:15:30|262|261|262|261|262|261|262|261|5298
1721225740000|2024-07-17 14:15:40|||||||||150
1721225750000|2024-07-17 14:15:50||262||261||262||261|27528
1721225760000|2024-07-17 14:16:00|||||||||6436
1721225770000|2024-07-17 14:16:10|263|262|263|262|263|262|263|262|2153
1721225780000|2024-07-17 14:16:20|||||||||1200
1721225790000|2024-07-17 14:16:30|||||||||200
1721225800000|2024-07-17 14:16:40|||||||||300
1721225810000|2024-07-17 14:16:50|||||||||400
1721225820000|2024-07-17 14:17:00|262|261|262|261|262|261|262|261|1100
1721225830000|2024-07-17 14:17:10|||||||||500
1721225840000|2024-07-17 14:17:20|263|262|263|262|263|262|263|262|2117
1721225850000|2024-07-17 14:17:30|||||||||200
1721225860000|2024-07-17 14:17:40|262|261|262|261|262|261|262|261|577
1721225870000|2024-07-17 14:17:50|||||||||1500
1721225880000|2024-07-17 14:18:00|||||||||699
1721225890000|2024-07-17 14:18:10|263|262|263|262|263|262|263|262|800
1721225900000|2024-07-17 14:18:20|262|261|262|261|262|261|262|261|8090
1721225910000|2024-07-17 14:18:30|||||||||100
1721225920000|2024-07-17 14:18:40|263|262|263|262|263|262|263|262|1300
1721225970000|2024-07-17 14:19:30|||||||||3000
1721225980000|2024-07-17 14:19:40|||||||||1000
1721226010000|2024-07-17 14:20:10|||||||||499
1721226020000|2024-07-17 14:20:20|262||262||262||262||2292
1721226030000|2024-07-17 14:20:30||261||261||261||261|200
1721226040000|2024-07-17 14:20:40|||||||||200
1721226050000|2024-07-17 14:20:50|261|260|261|260|261|260|261|260|3650
1721226060000|2024-07-17 14:21:00|||||||||3939
1721226070000|2024-07-17 14:21:10|||||||||400
1721226080000|2024-07-17 14:21:20|||||||||100
1721226120000|2024-07-17 14:22:00|||||||||200
1721226140000|2024-07-17 14:22:20|||||||||1000
1721226150000|2024-07-17 14:22:30|||||||||5250
1721226170000|2024-07-17 14:22:50|||||||||100
1721226180000|2024-07-17 14:23:00|||||||||100
1721226190000|2024-07-17 14:23:10|||||||||1418
1721226200000|2024-07-17 14:23:20|||||||||800
1721226210000|2024-07-17 14:23:30|||||||||100
1721226230000|2024-07-17 14:23:50|||||||||1210
1721226250000|2024-07-17 14:24:10|||||||||900
1721226260000|2024-07-17 14:24:20|||||||||5000
1721226270000|2024-07-17 14:24:30|||||||||2564
1721226280000|2024-07-17 14:24:40|||||||||1000
1721226290000|2024-07-17 14:24:50|||||||||100
1721226310000|2024-07-17 14:25:10|||||||||400
1721226320000|2024-07-17 14:25:20|||||||||1033
1721226330000|2024-07-17 14:25:30|||||||||300
1721226340000|2024-07-17 14:25:40|260|259|260|259|260|259|260|259|4567
1721226350000|2024-07-17 14:25:50|||||||||2200
1721226360000|2024-07-17 14:26:00|261|260|261|260|261|260|261|260|1400
1721226370000|2024-07-17 14:26:10|262|261|262|261|262|261|262|261|300
1721226390000|2024-07-17 14:26:30|||||||||100
1721226400000|2024-07-17 14:26:40|||||||||1004
1721226410000|2024-07-17 14:26:50|261|260|261|260|261|260|261|260|2611
1721226420000|2024-07-17 14:27:00|||||||||182
1721226430000|2024-07-17 14:27:10|||||||||250
1721226440000|2024-07-17 14:27:20|260|259|260|259|260|259|260|259|4952
1721226450000|2024-07-17 14:27:30|||||||||1242
1721226460000|2024-07-17 14:27:40|||||||||100
1721226470000|2024-07-17 14:27:50|||||||||100
1721226480000|2024-07-17 14:28:00|||||||||8095
1721226500000|2024-07-17 14:28:20|||||||||300
1721226530000|2024-07-17 14:28:50|||||||||1700
1721226560000|2024-07-17 14:29:20|||||||||3500
1721226570000|2024-07-17 14:29:30|||||||||200
1721226610000|2024-07-17 14:30:10|||||||||190
1721226620000|2024-07-17 14:30:20|||||||||500
1721226630000|2024-07-17 14:30:30|261|260|260|259|261|260|260|259|3827
1721226660000|2024-07-17 14:31:00|||||||||5763
1721226670000|2024-07-17 14:31:10|||||||||200
1721226680000|2024-07-17 14:31:20|261|260|260|259|261|260|260|259|5766
1721226690000|2024-07-17 14:31:30|261|260|261|260|261|260|261|260|4101
1721226700000|2024-07-17 14:31:40|260|259|260|259|260|259|260|259|2130
1721226710000|2024-07-17 14:31:50|||||||||100
1721226730000|2024-07-17 14:32:10|||||||||249
1721226750000|2024-07-17 14:32:30|||||||||4349
1721226770000|2024-07-17 14:32:50|||||||||100
1721226790000|2024-07-17 14:33:10|||||||||300
1721226800000|2024-07-17 14:33:20|||||||||1498
1721226810000|2024-07-17 14:33:30|||||||||300
1721226820000|2024-07-17 14:33:40|||||||||850
1721226830000|2024-07-17 14:33:50|261|260|262|261|262|261|261|260|23057
1721226840000|2024-07-17 14:34:00|||||||||599
1721226850000|2024-07-17 14:34:10|261|260|260|259|261|260|260|259|22984
1721226860000|2024-07-17 14:34:20|||||||||400
1721226890000|2024-07-17 14:34:50|||||||||1329
1721226900000|2024-07-17 14:35:00|||||||||4900
1721226910000|2024-07-17 14:35:10|||||||||749
1721226930000|2024-07-17 14:35:30|||||||||11222
1721226940000|2024-07-17 14:35:40|||||||||100
1721226950000|2024-07-17 14:35:50|||||||||300
1721226960000|2024-07-17 14:36:00|||||||||7492
1721226970000|2024-07-17 14:36:10|259|258|259|258|259|258|259|258|24602
1721226980000|2024-07-17 14:36:20|||||||||881
1721226990000|2024-07-17 14:36:30|||||||||1600
1721227000000|2024-07-17 14:36:40|258|257|258|257|258|257|258|257|11845
1721227020000|2024-07-17 14:37:00|257|256|257|256|257|256|257|256|1540
1721227030000|2024-07-17 14:37:10|||||||||3745
1721227040000|2024-07-17 14:37:20|||||||||23972
1721227050000|2024-07-17 14:37:30|||||||||28715
1721227060000|2024-07-17 14:37:40|||||||||1000
1721227070000|2024-07-17 14:37:50|258|257|258|257|258|257|258|257|2646
1721227080000|2024-07-17 14:38:00|257||258||258||257||7876
1721227090000|2024-07-17 14:38:10|||||||||557
1721227100000|2024-07-17 14:38:20|||||||||500
1721227110000|2024-07-17 14:38:30|||||||||4200
1721227120000|2024-07-17 14:38:40|||||||||200
1721227130000|2024-07-17 14:38:50|257||258||258||257||3265
1721227140000|2024-07-17 14:39:00|||||||||600
1721227150000|2024-07-17 14:39:10|257||258||258||257||1550
1721227160000|2024-07-17 14:39:20|||||||||946
1721227170000|2024-07-17 14:39:30|||||||||250
1721227180000|2024-07-17 14:39:40|257|256|257|256|257|256|257|256|1760
1721227190000|2024-07-17 14:39:50|258|257|258|257|258|257|258|257|8936
1721227200000|2024-07-17 14:40:00|||||||||600
1721227210000|2024-07-17 14:40:10|||||||||160
1721227220000|2024-07-17 14:40:20|||||||||1300
1721227230000|2024-07-17 14:40:30|||||||||700
1721227250000|2024-07-17 14:40:50|259|258|259|258|259|258|259|258|1400
1721227270000|2024-07-17 14:41:10|||||||||500
1721227280000|2024-07-17 14:41:20|||||||||1318
1721227290000|2024-07-17 14:41:30|||||||||100
1721227300000|2024-07-17 14:41:40|||||||||850
1721227330000|2024-07-17 14:42:10|||||||||20300
1721227340000|2024-07-17 14:42:20|||||||||1346
1721227350000|2024-07-17 14:42:30|||||||||400
1721227380000|2024-07-17 14:43:00|260|259|260|259|260|259|260|259|1100
1721227390000|2024-07-17 14:43:10|||||||||4235
1721227400000|2024-07-17 14:43:20|||||||||922
1721227420000|2024-07-17 14:43:40|259|258|259|258|259|258|259|258|595
1721227430000|2024-07-17 14:43:50|||||||||5000
1721227440000|2024-07-17 14:44:00|||||||||400
1721227450000|2024-07-17 14:44:10|||||||||446
1721227460000|2024-07-17 14:44:20|||||||||102
1721227470000|2024-07-17 14:44:30|||||||||3924
1721227480000|2024-07-17 14:44:40|||||||||1992
1721227490000|2024-07-17 14:44:50|||||||||219
1721227510000|2024-07-17 14:45:10|260|259|260|259|260|259|260|259|8967
1721227540000|2024-07-17 14:45:40|||||||||600
1721227560000|2024-07-17 14:46:00|||||||||900
1721227570000|2024-07-17 14:46:10|||||||||378
1721227580000|2024-07-17 14:46:20|259|258|259|258|259|258|259|258|2900
1721227600000|2024-07-17 14:46:40|||||||||2556
1721227610000|2024-07-17 14:46:50|258|257|258|257|258|257|258|257|13976
1721227620000|2024-07-17 14:47:00|||||||||300
1721227640000|2024-07-17 14:47:20|||||||||1200
1721227660000|2024-07-17 14:47:40|||||||||1100
1721227670000|2024-07-17 14:47:50|259|258|258|257|259|258|258|257|12565
1721227680000|2024-07-17 14:48:00|259|258|259|258|259|258|259|258|3258
1721227690000|2024-07-17 14:48:10|||||||||900
1721227700000|2024-07-17 14:48:20|||||||||300
1721227710000|2024-07-17 14:48:30|||||||||450
1721227720000|2024-07-17 14:48:40|||||||||1251
1721227730000|2024-07-17 14:48:50|||||||||100
1721227740000|2024-07-17 14:49:00|||||||||370
1721227750000|2024-07-17 14:49:10|||||||||650
1721227760000|2024-07-17 14:49:20|||||||||5100
1721227780000|2024-07-17 14:49:40|||||||||100
1721227790000|2024-07-17 14:49:50|||||||||4975
1721227800000|2024-07-17 14:50:00|||||||||200
1721227820000|2024-07-17 14:50:20|||||||||100
1721227870000|2024-07-17 14:51:10|260|259|260|259|260|259|260|259|14499
1721227880000|2024-07-17 14:51:20|259|258|259|258|259|258|259|258|1226
1721227900000|2024-07-17 14:51:40|||||||||103
1721227920000|2024-07-17 14:52:00|||||||||120
1721227930000|2024-07-17 14:52:10|||||||||131
1721227950000|2024-07-17 14:52:30|260|259|260|259|260|259|260|259|8612
1721227960000|2024-07-17 14:52:40|||||||||300
1721227970000|2024-07-17 14:52:50|259|258|259|258|259|258|259|258|1000
1721228000000|2024-07-17 14:53:20|258|257|258|257|258|257|258|257|2681
1721228020000|2024-07-17 14:53:40|||||||||495
1721228030000|2024-07-17 14:53:50|||||||||153
1721228050000|2024-07-17 14:54:10|||||||||3486
1721228060000|2024-07-17 14:54:20|257|256|257|256|257|256|257|256|6778
1721228070000|2024-07-17 14:54:30|||||||||100
1721228080000|2024-07-17 14:54:40|||||||||1000
1721228100000|2024-07-17 14:55:00|||||||||147
1721228110000|2024-07-17 14:55:10|||||||||1400
1721228120000|2024-07-17 14:55:20||257||257||257||257|3032
1721228130000|2024-07-17 14:55:30|258||258||258||258||3700
1721228140000|2024-07-17 14:55:40|||||||||658
1721228160000|2024-07-17 14:56:00|||||||||300
1721228170000|2024-07-17 14:56:10|||||||||100
1721228180000|2024-07-17 14:56:20|||||||||145
1721228200000|2024-07-17 14:56:40|259|258|258|257|259|258|258|257|15204
1721228210000|2024-07-17 14:56:50|||||||||683
1721228220000|2024-07-17 14:57:00|||||||||1400
1721228230000|2024-07-17 14:57:10|||||||||100
1721228250000|2024-07-17 14:57:30|||||||||100
1721228260000|2024-07-17 14:57:40|259|258|259|258|259|258|259|258|4142
1721228280000|2024-07-17 14:58:00|||||||||121
1721228290000|2024-07-17 14:58:10|258|257|258|257|258|257|258|257|3401
1721228330000|2024-07-17 14:58:50|||||||||100
1721228350000|2024-07-17 14:59:10|||||||||100
1721228360000|2024-07-17 14:59:20|||||||||593
1721228380000|2024-07-17 14:59:40|||||||||166
1721228390000|2024-07-17 14:59:50|||||||||3025
1721228400000|2024-07-17 15:00:00|||||||||1750
1721228410000|2024-07-17 15:00:10|||||||||1432
1721228420000|2024-07-17 15:00:20|||||||||200
1721228440000|2024-07-17 15:00:40|257|256|257|256|257|256|257|256|2547
1721228450000|2024-07-17 15:00:50|||||||||200
1721228470000|2024-07-17 15:01:10|||||||||7770
1721228480000|2024-07-17 15:01:20|258|257|258|257|258|257|258|257|2308
1721228500000|2024-07-17 15:01:40|||||||||1000
1721228510000|2024-07-17 15:01:50|||||||||1937
1721228520000|2024-07-17 15:02:00|||||||||780
1721228540000|2024-07-17 15:02:20|||||||||4600
1721228550000|2024-07-17 15:02:30|||||||||300
1721228560000|2024-07-17 15:02:40|||||||||100
1721228570000|2024-07-17 15:02:50|259|258|259|258|259|258|259|258|1135
1721228580000|2024-07-17 15:03:00|||||||||6193
1721228590000|2024-07-17 15:03:10|||||||||500
1721228600000|2024-07-17 15:03:20|||||||||400
1721228620000|2024-07-17 15:03:40|258|257|258|257|258|257|258|257|1900
1721228630000|2024-07-17 15:03:50|||||||||200
1721228650000|2024-07-17 15:04:10|||||||||200
1721228660000|2024-07-17 15:04:20|||||||||2050
1721228680000|2024-07-17 15:04:40|||||||||1340
1721228690000|2024-07-17 15:04:50|||||||||300
1721228700000|2024-07-17 15:05:00|||||||||100
1721228710000|2024-07-17 15:05:10|||||||||2900
1721228720000|2024-07-17 15:05:20|||||||||100
1721228730000|2024-07-17 15:05:30|||||||||500
1721228740000|2024-07-17 15:05:40|||||||||1058
1721228770000|2024-07-17 15:06:10|||||||||5646
1721228780000|2024-07-17 15:06:20|259|258|259|258|259|258|259|258|5393
1721228790000|2024-07-17 15:06:30|||||||||450
1721228800000|2024-07-17 15:06:40|||||||||5234
1721228810000|2024-07-17 15:06:50|||||||||200
1721228820000|2024-07-17 15:07:00|||||||||100
1721228830000|2024-07-17 15:07:10|||||||||486
1721228840000|2024-07-17 15:07:20|||||||||200
1721228850000|2024-07-17 15:07:30|||||||||100
1721228860000|2024-07-17 15:07:40|||||||||1799
1721228870000|2024-07-17 15:07:50|||||||||300
1721228880000|2024-07-17 15:08:00|258|257|258|257|258|257|258|257|20000
1721228900000|2024-07-17 15:08:20|||||||||1000
1721228910000|2024-07-17 15:08:30|||||||||193
1721228940000|2024-07-17 15:09:00|259|258|258|257|259|258|258|257|10866
1721228950000|2024-07-17 15:09:10|259|258|259|258|259|258|259|258|5501
1721228960000|2024-07-17 15:09:20|||||||||180
1721228970000|2024-07-17 15:09:30|||||||||100
1721228990000|2024-07-17 15:09:50|||||||||100
1721229010000|2024-07-17 15:10:10|||||||||122
1721229020000|2024-07-17 15:10:20|||||||||101
1721229030000|2024-07-17 15:10:30|||||||||1300
1721229040000|2024-07-17 15:10:40|||||||||1400
1721229080000|2024-07-17 15:11:20|258|257|258|257|258|257|258|257|2116
1721229100000|2024-07-17 15:11:40|||||||||470
1721229130000|2024-07-17 15:12:10|||||||||300
1721229150000|2024-07-17 15:12:30|||||||||495
1721229180000|2024-07-17 15:13:00|||||||||100
1721229220000|2024-07-17 15:13:40|257|256|257|256|257|257|257|256|8530
1721229230000|2024-07-17 15:13:50|258|257|258|257|258|257|258|257|4975
1721229240000|2024-07-17 15:14:00|||||||||464
1721229270000|2024-07-17 15:14:30|||||||||100
1721229280000|2024-07-17 15:14:40|||||||||1298
1721229300000|2024-07-17 15:15:00|||||||||400
1721229310000|2024-07-17 15:15:10|||||||||300
1721229330000|2024-07-17 15:15:30|||||||||100
1721229340000|2024-07-17 15:15:40|257|256|257|256|257|256|257|256|4150
1721229400000|2024-07-17 15:16:40|||||||||250
1721229440000|2024-07-17 15:17:20|||||||||400
1721229450000|2024-07-17 15:17:30|||||||||100
1721229530000|2024-07-17 15:18:50|||||||||551
1721229580000|2024-07-17 15:19:40|||||||||500
1721229590000|2024-07-17 15:19:50|||||||||500
1721229610000|2024-07-17 15:20:10|||||||||100
1721229620000|2024-07-17 15:20:20|256||257||257||256||46568
1721229630000|2024-07-17 15:20:30|||||||||100
1721229640000|2024-07-17 15:20:40|||||||||1745
1721229650000|2024-07-17 15:20:50|256|255|256|255|256|255|256|255|6716
1721229660000|2024-07-17 15:21:00|||||||||1732
1721229680000|2024-07-17 15:21:20|||||||||1200
1721229690000|2024-07-17 15:21:30|||||||||500
1721229700000|2024-07-17 15:21:40|||||||||1700
1721229720000|2024-07-17 15:22:00|||||||||2800
1721229730000|2024-07-17 15:22:10|||||||||100
1721229750000|2024-07-17 15:22:30|||||||||1125
1721229760000|2024-07-17 15:22:40|||||||||200
1721229770000|2024-07-17 15:22:50|||||||||100
1721229780000|2024-07-17 15:23:00|||||||||300
1721229790000|2024-07-17 15:23:10|||||||||775
1721229800000|2024-07-17 15:23:20|257|256|257|256|257|256|257|256|7008
1721229820000|2024-07-17 15:23:40|||||||||400
1721229830000|2024-07-17 15:23:50|||||||||400
1721229840000|2024-07-17 15:24:00|||||||||100
1721229850000|2024-07-17 15:24:10|||||||||100
1721229860000|2024-07-17 15:24:20|||||||||1000
1721229870000|2024-07-17 15:24:30|||||||||300
1721229880000|2024-07-17 15:24:40|||||||||100
1721229900000|2024-07-17 15:25:00|||||||||200
1721229920000|2024-07-17 15:25:20|||||||||100
1721229930000|2024-07-17 15:25:30|||||||||1300
1721229940000|2024-07-17 15:25:40|||||||||504
1721229960000|2024-07-17 15:26:00|||||||||13153
1721229970000|2024-07-17 15:26:10|||||||||178
1721229980000|2024-07-17 15:26:20|||||||||21861
1721229990000|2024-07-17 15:26:30|||||||||956
1721230020000|2024-07-17 15:27:00|||||||||100
1721230030000|2024-07-17 15:27:10|||||||||200
1721230050000|2024-07-17 15:27:30|||||||||286
1721230070000|2024-07-17 15:27:50|||||||||1900
1721230090000|2024-07-17 15:28:10|||||||||1200
1721230110000|2024-07-17 15:28:30|||||||||4423
1721230120000|2024-07-17 15:28:40|256|255|256|255|256|255|256|255|1820
1721230130000|2024-07-17 15:28:50|||||||||872
1721230140000|2024-07-17 15:29:00|||||||||1700
1721230160000|2024-07-17 15:29:20|||||||||4100
1721230170000|2024-07-17 15:29:30|||||||||5700
1721230190000|2024-07-17 15:29:50|||||||||133
1721230200000|2024-07-17 15:30:00|||||||||1014
1721230220000|2024-07-17 15:30:20|||||||||1600
1721230230000|2024-07-17 15:30:30|||||||||364
1721230250000|2024-07-17 15:30:50|||||||||300
1721230260000|2024-07-17 15:31:00|||||||||1000
1721230270000|2024-07-17 15:31:10|||||||||200
1721230310000|2024-07-17 15:31:50|||||||||100
1721230320000|2024-07-17 15:32:00|257|256|257|256|257|256|257|256|8148
1721230330000|2024-07-17 15:32:10|||||||||1200
1721230340000|2024-07-17 15:32:20|||||||||1000
1721230360000|2024-07-17 15:32:40|||||||||300
1721230370000|2024-07-17 15:32:50|||||||||600
1721230390000|2024-07-17 15:33:10|||||||||100
1721230410000|2024-07-17 15:33:30|||||||||1100
1721230420000|2024-07-17 15:33:40|||||||||200
1721230430000|2024-07-17 15:33:50|||||||||100
1721230440000|2024-07-17 15:34:00|||||||||200
1721230450000|2024-07-17 15:34:10|||||||||200
1721230460000|2024-07-17 15:34:20|||||||||1000
1721230470000|2024-07-17 15:34:30|||||||||100
1721230500000|2024-07-17 15:35:00|||||||||945
1721230520000|2024-07-17 15:35:20|256|255|256|255|256|255|256|255|6508
1721230540000|2024-07-17 15:35:40|||||||||2173
1721230550000|2024-07-17 15:35:50|257|256|257|256|257|256|257|256|5651
1721230560000|2024-07-17 15:36:00|||||||||900
1721230570000|2024-07-17 15:36:10|||||||||229
1721230580000|2024-07-17 15:36:20|||||||||1600
1721230590000|2024-07-17 15:36:30|||||||||500
1721230600000|2024-07-17 15:36:40|||||||||100
1721230630000|2024-07-17 15:37:10|256|255|256|255|256|255|256|255|1978
1721230660000|2024-07-17 15:37:40|||||||||1000
1721230670000|2024-07-17 15:37:50|||||||||274
1721230680000|2024-07-17 15:38:00|||||||||100
1721230690000|2024-07-17 15:38:10|||||||||100
1721230710000|2024-07-17 15:38:30|||||||||115
1721230720000|2024-07-17 15:38:40|||||||||200
1721230730000|2024-07-17 15:38:50|||||||||500
1721230740000|2024-07-17 15:39:00|||||||||1400
1721230760000|2024-07-17 15:39:20|||||||||427
1721230770000|2024-07-17 15:39:30|||||||||390
1721230800000|2024-07-17 15:40:00|257|256|257|256|257|256|257|256|14678
1721230810000|2024-07-17 15:40:10|||||||||500
1721230830000|2024-07-17 15:40:30|||||||||1954
1721230850000|2024-07-17 15:40:50|||||||||100
1721230860000|2024-07-17 15:41:00|256|255|256|255|256|255|256|255|854
1721230870000|2024-07-17 15:41:10|||||||||200
1721230890000|2024-07-17 15:41:30|||||||||586
1721230900000|2024-07-17 15:41:40|||||||||200
1721230910000|2024-07-17 15:41:50|||||||||100
1721230950000|2024-07-17 15:42:30|255|254|255|254|255|254|255|254|30894
1721230960000|2024-07-17 15:42:40|||||||||468
1721230970000|2024-07-17 15:42:50|||||||||400
1721230990000|2024-07-17 15:43:10||255||254||255||254|41285
1721231000000|2024-07-17 15:43:20|||||||||2300
1721231020000|2024-07-17 15:43:40|||||||||100
1721231040000|2024-07-17 15:44:00|||||||||1000
1721231060000|2024-07-17 15:44:20|||||||||2060
1721231070000|2024-07-17 15:44:30|||||||||100
1721231120000|2024-07-17 15:45:20|||||||||1064
1721231130000|2024-07-17 15:45:30|||||||||200
1721231140000|2024-07-17 15:45:40|||||||||1000
1721231150000|2024-07-17 15:45:50|||||||||100
1721231160000|2024-07-17 15:46:00|||||||||400
1721231170000|2024-07-17 15:46:10|||||||||1623
1721231180000|2024-07-17 15:46:20|||||||||700
1721231190000|2024-07-17 15:46:30|||||||||1900
1721231200000|2024-07-17 15:46:40|||||||||300
1721231210000|2024-07-17 15:46:50|||||||||100
1721231220000|2024-07-17 15:47:00|||||||||2000
1721231230000|2024-07-17 15:47:10|256|255|256|255|256|255|256|255|9686
1721231240000|2024-07-17 15:47:20|||||||||1500
1721231250000|2024-07-17 15:47:30|||||||||1550
1721231260000|2024-07-17 15:47:40|255|254|255|254|255|254|255|254|13430
1721231270000|2024-07-17 15:47:50|||||||||600
1721231280000|2024-07-17 15:48:00|||||||||200
1721231290000|2024-07-17 15:48:10|||||||||400
1721231320000|2024-07-17 15:48:40|||||||||7000
1721231340000|2024-07-17 15:49:00|||||||||200
1721231360000|2024-07-17 15:49:20|||||||||5965
1721231370000|2024-07-17 15:49:30|||||||||200
1721231390000|2024-07-17 15:49:50|||||||||889
1721231400000|2024-07-17 15:50:00|||||||||558
1721231420000|2024-07-17 15:50:20|||||||||400
1721231430000|2024-07-17 15:50:30|254|253|254|253|254|253|254|253|14304
1721231440000|2024-07-17 15:50:40|||||||||2550
1721231450000|2024-07-17 15:50:50|255|254|255|254|255|254|255|254|5681
1721231470000|2024-07-17 15:51:10|||||||||370
1721231500000|2024-07-17 15:51:40|||||||||1354
1721231510000|2024-07-17 15:51:50|||||||||3489
1721231530000|2024-07-17 15:52:10|||||||||4400
1721231540000|2024-07-17 15:52:20|||||||||100
1721231560000|2024-07-17 15:52:40|||||||||422
1721231570000|2024-07-17 15:52:50|||||||||1000
1721231580000|2024-07-17 15:53:00|||||||||100
1721231610000|2024-07-17 15:53:30|256|255|256|255|256|255|256|255|5000
1721231620000|2024-07-17 15:53:40|||||||||100
1721231630000|2024-07-17 15:53:50|||||||||1217
1721231640000|2024-07-17 15:54:00|||||||||100
1721231650000|2024-07-17 15:54:10|||||||||1470
1721231660000|2024-07-17 15:54:20|||||||||1473
1721231670000|2024-07-17 15:54:30|||||||||200
1721231690000|2024-07-17 15:54:50|||||||||200
1721231720000|2024-07-17 15:55:20|||||||||100
1721231730000|2024-07-17 15:55:30|||||||||200
1721231740000|2024-07-17 15:55:40|||||||||100
1721231750000|2024-07-17 15:55:50|||||||||1902
1721231760000|2024-07-17 15:56:00|257|256|256|255|257|256|256|255|17311
1721231780000|2024-07-17 15:56:20|||||||||5700
1721231820000|2024-07-17 15:57:00|||||||||200
1721231830000|2024-07-17 15:57:10|||||||||1200
1721231840000|2024-07-17 15:57:20|||||||||100
1721231850000|2024-07-17 15:57:30|||||||||700
1721231870000|2024-07-17 15:57:50|||||||||1600
1721231880000|2024-07-17 15:58:00|||||||||5684
1721231900000|2024-07-17 15:58:20|||||||||100
1721231920000|2024-07-17 15:58:40|||||||||100
1721231940000|2024-07-17 15:59:00|||||||||278
1721231960000|2024-07-17 15:59:20|||||||||700
1721231990000|2024-07-17 15:59:50|||||||||1000
1721232000000|2024-07-17 16:00:00|257|256|257|256|257|256|257|256|8798
1721232010000|2024-07-17 16:00:10|||||||||100
1721232030000|2024-07-17 16:00:30|||||||||3633
1721232060000|2024-07-17 16:01:00|||||||||100
1721232070000|2024-07-17 16:01:10|||||||||9015
1721232090000|2024-07-17 16:01:30|||||||||388
1721232110000|2024-07-17 16:01:50|||||||||100
1721232130000|2024-07-17 16:02:10|||||||||1000
1721232140000|2024-07-17 16:02:20|||||||||100
1721232150000|2024-07-17 16:02:30|||||||||200
1721232160000|2024-07-17 16:02:40|||||||||100
1721232170000|2024-07-17 16:02:50|||||||||962
1721232190000|2024-07-17 16:03:10|||||||||400
1721232200000|2024-07-17 16:03:20|||||||||100
1721232210000|2024-07-17 16:03:30|256|255|256|255|256|255|256|255|5106
1721232220000|2024-07-17 16:03:40|||||||||100
1721232250000|2024-07-17 16:04:10|||||||||500
1721232290000|2024-07-17 16:04:50|||||||||4000
1721232300000|2024-07-17 16:05:00|||||||||1300
1721232320000|2024-07-17 16:05:20|||||||||272
1721232330000|2024-07-17 16:05:30|||||||||100
1721232350000|2024-07-17 16:05:50|||||||||233
1721232360000|2024-07-17 16:06:00|255|254|255|254|255|254|255|254|5003
1721232370000|2024-07-17 16:06:10|||||||||1097
1721232430000|2024-07-17 16:07:10|||||||||300
1721232440000|2024-07-17 16:07:20|||||||||300
1721232450000|2024-07-17 16:07:30|||||||||100
1721232460000|2024-07-17 16:07:40|||||||||2240
1721232480000|2024-07-17 16:08:00|||||||||100
1721232490000|2024-07-17 16:08:10|||||||||700
1721232500000|2024-07-17 16:08:20|||||||||376
1721232510000|2024-07-17 16:08:30|||||||||100
1721232540000|2024-07-17 16:09:00|||||||||100
1721232570000|2024-07-17 16:09:30|||||||||100
1721232580000|2024-07-17 16:09:40|||||||||100
1721232590000|2024-07-17 16:09:50|||||||||100
1721232600000|2024-07-17 16:10:00|254|253|254|253|254|253|254|253|2196
1721232610000|2024-07-17 16:10:10|||||||||1500
1721232630000|2024-07-17 16:10:30|||||||||760
1721232650000|2024-07-17 16:10:50|253|252|252|251|253|252|252|251|25645
1721232660000|2024-07-17 16:11:00|253|252|253|252|253|252|253|252|8619
1721232670000|2024-07-17 16:11:10|||||||||3121
1721232680000|2024-07-17 16:11:20|||||||||100
1721232700000|2024-07-17 16:11:40|252|251|252|251|252|251|252|251|11000
1721232710000|2024-07-17 16:11:50|253|252|253|252|253|252|253|252|16616
1721232730000|2024-07-17 16:12:10|||||||||1151
1721232740000|2024-07-17 16:12:20|||||||||1632
1721232750000|2024-07-17 16:12:30|||||||||300
1721232760000|2024-07-17 16:12:40|||||||||100
1721232770000|2024-07-17 16:12:50|252|251|252|251|252|251|252|251|8421
1721232780000|2024-07-17 16:13:00|||||||||400
1721232800000|2024-07-17 16:13:20|253|252|253|252|253|252|253|252|16371
1721232810000|2024-07-17 16:13:30|||||||||900
1721232820000|2024-07-17 16:13:40|252|251|252|251|252|251|252|251|2982
1721232830000|2024-07-17 16:13:50|||||||||2100
1721232840000|2024-07-17 16:14:00|||||||||183
1721232850000|2024-07-17 16:14:10|||||||||400
1721232860000|2024-07-17 16:14:20|||||||||100
1721232870000|2024-07-17 16:14:30|||||||||104
1721232880000|2024-07-17 16:14:40|||||||||570
1721232890000|2024-07-17 16:14:50|||||||||100
1721232900000|2024-07-17 16:15:00|||||||||2184
1721232910000|2024-07-17 16:15:10|||||||||500
1721232920000|2024-07-17 16:15:20|||||||||100
1721232930000|2024-07-17 16:15:30|||||||||100
1721232940000|2024-07-17 16:15:40|||||||||100
1721232950000|2024-07-17 16:15:50|||||||||100
1721232960000|2024-07-17 16:16:00|||||||||299
1721232970000|2024-07-17 16:16:10|251|250|251|251|252|251|251|250|28593
1721232980000|2024-07-17 16:16:20|252||252||252||252||400
1721233000000|2024-07-17 16:16:40|||||||||5685
1721233010000|2024-07-17 16:16:50|||||||||100
1721233020000|2024-07-17 16:17:00|||||||||800
1721233030000|2024-07-17 16:17:10|||||||||4700
1721233050000|2024-07-17 16:17:30|||||||||400
1721233070000|2024-07-17 16:17:50|||||||||100
1721233080000|2024-07-17 16:18:00|||||||||490
1721233100000|2024-07-17 16:18:20|251|250|251|250|251|250|251|250|3706
1721233110000|2024-07-17 16:18:30|||||||||2099
1721233120000|2024-07-17 16:18:40|||||||||300
1721233130000|2024-07-17 16:18:50|252|251|252|251|252|251|252|251|14440
1721233140000|2024-07-17 16:19:00|251|250|251|250|251|250|251|250|7592
1721233150000|2024-07-17 16:19:10|||||||||1800
1721233160000|2024-07-17 16:19:20|||||||||299
1721233170000|2024-07-17 16:19:30|||||||||629
1721233200000|2024-07-17 16:20:00|||||||||600
1721233210000|2024-07-17 16:20:10|||||||||195
1721233220000|2024-07-17 16:20:20|||||||||428
1721233230000|2024-07-17 16:20:30|||||||||300
1721233240000|2024-07-17 16:20:40|||||||||1035
1721233250000|2024-07-17 16:20:50|||||||||200
1721233260000|2024-07-17 16:21:00|||||||||500
1721233270000|2024-07-17 16:21:10|||||||||1600
1721233290000|2024-07-17 16:21:30|||||||||400
1721233310000|2024-07-17 16:21:50|||||||||100
1721233320000|2024-07-17 16:22:00|||||||||3885
1721233330000|2024-07-17 16:22:10|||||||||600
1721233340000|2024-07-17 16:22:20|||||||||1200
1721233350000|2024-07-17 16:22:30|||||||||100
1721233360000|2024-07-17 16:22:40|||||||||999
1721233370000|2024-07-17 16:22:50|||||||||200
1721233380000|2024-07-17 16:23:00|||||||||200
1721233390000|2024-07-17 16:23:10|||||||||100
1721233420000|2024-07-17 16:23:40|||||||||1100
1721233430000|2024-07-17 16:23:50|||||||||2000
1721233440000|2024-07-17 16:24:00|||||||||200
1721233450000|2024-07-17 16:24:10|||||||||1041
1721233470000|2024-07-17 16:24:30|||||||||977
1721233490000|2024-07-17 16:24:50|||||||||100
1721233500000|2024-07-17 16:25:00|||||||||900
1721233510000|2024-07-17 16:25:10|||||||||100
1721233520000|2024-07-17 16:25:20|||||||||200
1721233550000|2024-07-17 16:25:50|||||||||600
1721233560000|2024-07-17 16:26:00|||||||||2443
1721233570000|2024-07-17 16:26:10|||||||||2300
1721233580000|2024-07-17 16:26:20|||||||||100
1721233590000|2024-07-17 16:26:30|||||||||600
1721233600000|2024-07-17 16:26:40|||||||||4773
1721233610000|2024-07-17 16:26:50|||||||||5100
1721233630000|2024-07-17 16:27:10|252|251|252|251|252|251|252|251|6811
1721233640000|2024-07-17 16:27:20|||||||||1099
1721233660000|2024-07-17 16:27:40|||||||||1100
1721233680000|2024-07-17 16:28:00|||||||||1000
1721233690000|2024-07-17 16:28:10|||||||||2200
1721233710000|2024-07-17 16:28:30|||||||||260
1721233720000|2024-07-17 16:28:40|||||||||398
1721233730000|2024-07-17 16:28:50|||||||||250
1721233740000|2024-07-17 16:29:00|||||||||800
1721233760000|2024-07-17 16:29:20|||||||||600
1721233780000|2024-07-17 16:29:40|||||||||593
1721233790000|2024-07-17 16:29:50|||||||||4002
1721233800000|2024-07-17 16:30:00|||||||||1650
1721233810000|2024-07-17 16:30:10|||||||||200
1721233830000|2024-07-17 16:30:30|||||||||600
1721233840000|2024-07-17 16:30:40|||||||||100
1721233870000|2024-07-17 16:31:10|||||||||300
1721233880000|2024-07-17 16:31:20|||||||||100
1721233900000|2024-07-17 16:31:40|||||||||200
1721233910000|2024-07-17 16:31:50|||||||||531
1721233930000|2024-07-17 16:32:10|||||||||200
1721233940000|2024-07-17 16:32:20|||||||||100
1721233950000|2024-07-17 16:32:30|||||||||1134
1721233980000|2024-07-17 16:33:00|||||||||400
1721233990000|2024-07-17 16:33:10|||||||||100
1721234000000|2024-07-17 16:33:20|||||||||100
1721234010000|2024-07-17 16:33:30|||||||||100
1721234030000|2024-07-17 16:33:50|||||||||100
1721234060000|2024-07-17 16:34:20|||||||||600
1721234080000|2024-07-17 16:34:40|||||||||300
1721234090000|2024-07-17 16:34:50|||||||||498
1721234100000|2024-07-17 16:35:00|||||||||13200
1721234110000|2024-07-17 16:35:10|||||||||100
1721234120000|2024-07-17 16:35:20|||||||||6500
1721234130000|2024-07-17 16:35:30|||||||||187
1721234140000|2024-07-17 16:35:40|||||||||300
1721234150000|2024-07-17 16:35:50|||||||||100
1721234160000|2024-07-17 16:36:00|||||||||204
1721234180000|2024-07-17 16:36:20|||||||||100
1721234190000|2024-07-17 16:36:30|||||||||100
1721234220000|2024-07-17 16:37:00|||||||||700
1721234230000|2024-07-17 16:37:10|||||||||708
1721234250000|2024-07-17 16:37:30|||||||||100
1721234260000|2024-07-17 16:37:40|||||||||200
1721234270000|2024-07-17 16:37:50|||||||||100
1721234280000|2024-07-17 16:38:00|||||||||200
1721234290000|2024-07-17 16:38:10|||||||||120
1721234300000|2024-07-17 16:38:20|||||||||100
1721234310000|2024-07-17 16:38:30|||||||||100
1721234330000|2024-07-17 16:38:50|||||||||200
1721234340000|2024-07-17 16:39:00|||||||||596
1721234350000|2024-07-17 16:39:10|||||||||1262
1721234360000|2024-07-17 16:39:20|||||||||5100
1721234370000|2024-07-17 16:39:30|||||||||1050
1721234380000|2024-07-17 16:39:40|||||||||200
1721234390000|2024-07-17 16:39:50|251|250|251|250|251|250|251|250|24682
1721234400000|2024-07-17 16:40:00|252|251|252|251|252|251|252|251|8642
1721234420000|2024-07-17 16:40:20|||||||||1587
1721234430000|2024-07-17 16:40:30|||||||||1773
1721234440000|2024-07-17 16:40:40|||||||||600
1721234450000|2024-07-17 16:40:50|||||||||2100
1721234460000|2024-07-17 16:41:00|||||||||400
1721234470000|2024-07-17 16:41:10|||||||||6472
1721234480000|2024-07-17 16:41:20|251|250|251|250|251|250|251|250|10670
1721234490000|2024-07-17 16:41:30|||||||||150
1721234510000|2024-07-17 16:41:50|||||||||800
1721234560000|2024-07-17 16:42:40|||||||||500
1721234590000|2024-07-17 16:43:10|||||||||500
1721234610000|2024-07-17 16:43:30|||||||||1160
1721234620000|2024-07-17 16:43:40|||||||||200
1721234640000|2024-07-17 16:44:00|||||||||100
1721234670000|2024-07-17 16:44:30|||||||||100
1721234700000|2024-07-17 16:45:00|||||||||100
1721234720000|2024-07-17 16:45:20|||||||||100
1721234730000|2024-07-17 16:45:30|||||||||200
1721234740000|2024-07-17 16:45:40|||||||||2900
1721234750000|2024-07-17 16:45:50|||||||||100
1721234770000|2024-07-17 16:46:10|||||||||100
1721234800000|2024-07-17 16:46:40|||||||||900
1721234810000|2024-07-17 16:46:50|||||||||2884
1721234820000|2024-07-17 16:47:00|||||||||700
1721234830000|2024-07-17 16:47:10|||||||||277
1721234840000|2024-07-17 16:47:20|||||||||100
1721234880000|2024-07-17 16:48:00|||||||||2484
1721234890000|2024-07-17 16:48:10|||||||||100
1721234900000|2024-07-17 16:48:20|||||||||3900
1721234910000|2024-07-17 16:48:30|||||||||200
1721234920000|2024-07-17 16:48:40|||||||||120
1721234930000|2024-07-17 16:48:50|||||||||500
1721234940000|2024-07-17 16:49:00|||||||||400
1721234960000|2024-07-17 16:49:20|||||||||600
1721234990000|2024-07-17 16:49:50|||||||||1699
1721235000000|2024-07-17 16:50:00|||||||||900
1721235010000|2024-07-17 16:50:10|||||||||3437
1721235040000|2024-07-17 16:50:40|||||||||100
1721235060000|2024-07-17 16:51:00|||||||||3600
1721235070000|2024-07-17 16:51:10|||||||||200
1721235080000|2024-07-17 16:51:20|||||||||100
1721235090000|2024-07-17 16:51:30|||||||||100
1721235100000|2024-07-17 16:51:40|||||||||899
1721235120000|2024-07-17 16:52:00|||||||||1100
1721235140000|2024-07-17 16:52:20|||||||||100
1721235150000|2024-07-17 16:52:30|||||||||600
1721235160000|2024-07-17 16:52:40|||||||||100
1721235180000|2024-07-17 16:53:00|252|251|252|251|252|251|252|251|4352
1721235190000|2024-07-17 16:53:10|||||||||100
1721235200000|2024-07-17 16:53:20|||||||||197
1721235220000|2024-07-17 16:53:40|||||||||700
1721235230000|2024-07-17 16:53:50|||||||||2244
1721235240000|2024-07-17 16:54:00|253|252|252|251|253|252|252|251|14287
1721235250000|2024-07-17 16:54:10|||||||||1591
1721235260000|2024-07-17 16:54:20|||||||||700
1721235270000|2024-07-17 16:54:30|||||||||2979
1721235280000|2024-07-17 16:54:40|||||||||559
1721235290000|2024-07-17 16:54:50|||||||||842
1721235310000|2024-07-17 16:55:10|||||||||100
1721235320000|2024-07-17 16:55:20|||||||||593
1721235330000|2024-07-17 16:55:30|||||||||100
1721235350000|2024-07-17 16:55:50|||||||||700
1721235360000|2024-07-17 16:56:00|||||||||100
1721235370000|2024-07-17 16:56:10|||||||||692
1721235400000|2024-07-17 16:56:40|||||||||1148
1721235410000|2024-07-17 16:56:50|||||||||100
1721235420000|2024-07-17 16:57:00|||||||||3000
1721235430000|2024-07-17 16:57:10|||||||||1000
1721235440000|2024-07-17 16:57:20|||||||||8975
1721235470000|2024-07-17 16:57:50|||||||||100
1721235490000|2024-07-17 16:58:10|||||||||200
1721235500000|2024-07-17 16:58:20|||||||||600
1721235520000|2024-07-17 16:58:40|||||||||100
1721235550000|2024-07-17 16:59:10|||||||||100
1721235570000|2024-07-17 16:59:30|253|252|253|252|253|252|253|252|6858
1721235580000|2024-07-17 16:59:40|||||||||200
1721235590000|2024-07-17 16:59:50|||||||||10922
1721235600000|2024-07-17 17:00:00|||||||||900
1721235640000|2024-07-17 17:00:40|||||||||300
1721235650000|2024-07-17 17:00:50|||||||||4893
1721235660000|2024-07-17 17:01:00|252|251|252|251|252|251|252|251|1086
1721235680000|2024-07-17 17:01:20|253|252|253|252|253|252|253|252|29082
1721235690000|2024-07-17 17:01:30|||||||||300
1721235700000|2024-07-17 17:01:40|||||||||1750
1721235710000|2024-07-17 17:01:50|||||||||100
1721235730000|2024-07-17 17:02:10|252|251|252|251|252|251|252|251|5800
1721235740000|2024-07-17 17:02:20|||||||||100
1721235760000|2024-07-17 17:02:40|||||||||656
1721235780000|2024-07-17 17:03:00|||||||||2991
1721235790000|2024-07-17 17:03:10|||||||||7500
1721235800000|2024-07-17 17:03:20|||||||||1000
1721235820000|2024-07-17 17:03:40|||||||||500
1721235830000|2024-07-17 17:03:50|251|250|251|250|251|250|251|250|8859
1721235840000|2024-07-17 17:04:00|||||||||500
1721235850000|2024-07-17 17:04:10|||||||||1000
1721235880000|2024-07-17 17:04:40|||||||||465
1721235890000|2024-07-17 17:04:50|||||||||299
1721235910000|2024-07-17 17:05:10|||||||||350
1721235930000|2024-07-17 17:05:30|||||||||100
1721235950000|2024-07-17 17:05:50|||||||||3960
1721236020000|2024-07-17 17:07:00|||||||||500
1721236040000|2024-07-17 17:07:20|||||||||2410
1721236050000|2024-07-17 17:07:30|||||||||16900
1721236070000|2024-07-17 17:07:50|||||||||100
1721236080000|2024-07-17 17:08:00|||||||||2600
1721236090000|2024-07-17 17:08:10|||||||||2384
1721236100000|2024-07-17 17:08:20|||||||||250
1721236110000|2024-07-17 17:08:30|||||||||214
1721236120000|2024-07-17 17:08:40|||||||||1300
1721236170000|2024-07-17 17:09:30|||||||||2461
1721236200000|2024-07-17 17:10:00|||||||||100
1721236220000|2024-07-17 17:10:20|||||||||1810
1721236240000|2024-07-17 17:10:40|||||||||7854
1721236290000|2024-07-17 17:11:30|||||||||1100
1721236330000|2024-07-17 17:12:10|||||||||100
1721236340000|2024-07-17 17:12:20|||||||||5000
1721236350000|2024-07-17 17:12:30|||||||||9803
1721236360000|2024-07-17 17:12:40|||||||||3239
1721236390000|2024-07-17 17:13:10|||||||||100
1721236420000|2024-07-17 17:13:40|||||||||581
1721236430000|2024-07-17 17:13:50|||||||||100
1721236450000|2024-07-17 17:14:10|||||||||114
1721236460000|2024-07-17 17:14:20|||||||||900
1721236490000|2024-07-17 17:14:50|||||||||104
1721236500000|2024-07-17 17:15:00|252|251|251|250|252|251|251|250|26665
1721236510000|2024-07-17 17:15:10|||||||||100
1721236520000|2024-07-17 17:15:20|||||||||643
1721236540000|2024-07-17 17:15:40|||||||||16436
1721236560000|2024-07-17 17:16:00|||||||||977
1721236580000|2024-07-17 17:16:20|250|249|250|249|250|249|250|249|155678
1721236590000|2024-07-17 17:16:30|||||||||3198
1721236600000|2024-07-17 17:16:40|||||||||2400
1721236610000|2024-07-17 17:16:50|251|250|251|250|251|250|251|250|11330
1721236630000|2024-07-17 17:17:10|||||||||100
1721236640000|2024-07-17 17:17:20|||||||||200
1721236650000|2024-07-17 17:17:30|||||||||304
1721236660000|2024-07-17 17:17:40|||||||||1472
1721236710000|2024-07-17 17:18:30|||||||||100
1721236750000|2024-07-17 17:19:10|250|249|250|249|250|249|250|249|10953
1721236760000|2024-07-17 17:19:20|||||||||8016
1721236770000|2024-07-17 17:19:30|||||||||11300
1721236780000|2024-07-17 17:19:40|||||||||200
1721236790000|2024-07-17 17:19:50|||||||||2000
1721236810000|2024-07-17 17:20:10|249|248|249|248|249|248|249|248|17998
1721236820000|2024-07-17 17:20:20|||||||||1993
1721236830000|2024-07-17 17:20:30|||||||||400
1721236840000|2024-07-17 17:20:40|||||||||500
1721236850000|2024-07-17 17:20:50|||||||||960
1721236860000|2024-07-17 17:21:00|||||||||2600
1721236870000|2024-07-17 17:21:10|||||||||1000
1721236880000|2024-07-17 17:21:20|||||||||3100
1721236900000|2024-07-17 17:21:40|||||||||39718
1721236910000|2024-07-17 17:21:50|||||||||450
1721236940000|2024-07-17 17:22:20|||||||||3105
1721236950000|2024-07-17 17:22:30|250|249|250|249|250|249|250|249|27538
1721236960000|2024-07-17 17:22:40|||||||||300
1721236970000|2024-07-17 17:22:50|||||||||500
1721237010000|2024-07-17 17:23:30|||||||||900
1721237020000|2024-07-17 17:23:40|||||||||2620
1721237040000|2024-07-17 17:24:00|||||||||100
1721237060000|2024-07-17 17:24:20|||||||||100
1721237070000|2024-07-17 17:24:30|||||||||438
1721237080000|2024-07-17 17:24:40|||||||||766
1721237090000|2024-07-17 17:24:50|||||||||200
1721237100000|2024-07-17 17:25:00|||||||||1800
1721237110000|2024-07-17 17:25:10|||||||||6631
1721237120000|2024-07-17 17:25:20|||||||||272
1721237130000|2024-07-17 17:25:30|||||||||100
1721237140000|2024-07-17 17:25:40|||||||||1000
1721237150000|2024-07-17 17:25:50|||||||||323
1721237160000|2024-07-17 17:26:00|||||||||300
1721237170000|2024-07-17 17:26:10|251|250|251|250|251|250|251|250|26027
1721237190000|2024-07-17 17:26:30|||||||||2810
1721237200000|2024-07-17 17:26:40|||||||||700
1721237220000|2024-07-17 17:27:00|||||||||10975
1721237240000|2024-07-17 17:27:20|||||||||100
1721237270000|2024-07-17 17:27:50|||||||||100
1721237280000|2024-07-17 17:28:00|||||||||900
1721237290000|2024-07-17 17:28:10|||||||||200
1721237300000|2024-07-17 17:28:20|||||||||800
1721237320000|2024-07-17 17:28:40|||||||||400
1721237330000|2024-07-17 17:28:50|||||||||300
1721237340000|2024-07-17 17:29:00|||||||||600
1721237360000|2024-07-17 17:29:20|||||||||100
1721237380000|2024-07-17 17:29:40|||||||||335
1721237390000|2024-07-17 17:29:50|||||||||400
1721237410000|2024-07-17 17:30:10|||||||||2776
1721237420000|2024-07-17 17:30:20|252|251|252|251|252|251|252|251|18720
1721237440000|2024-07-17 17:30:40|||||||||100
1721237450000|2024-07-17 17:30:50|||||||||1100
1721237460000|2024-07-17 17:31:00|||||||||100
1721237480000|2024-07-17 17:31:20|||||||||120
1721237490000|2024-07-17 17:31:30|||||||||2000
1721237500000|2024-07-17 17:31:40|||||||||400
1721237510000|2024-07-17 17:31:50|||||||||300
1721237520000|2024-07-17 17:32:00|||||||||1300
1721237530000|2024-07-17 17:32:10|||||||||100
1721237550000|2024-07-17 17:32:30|||||||||100
1721237560000|2024-07-17 17:32:40|||||||||300
1721237580000|2024-07-17 17:33:00|||||||||100
1721237600000|2024-07-17 17:33:20|||||||||100
1721237630000|2024-07-17 17:33:50|||||||||600
1721237640000|2024-07-17 17:34:00|||||||||380
1721237650000|2024-07-17 17:34:10|||||||||1600
1721237660000|2024-07-17 17:34:20|||||||||550
1721237670000|2024-07-17 17:34:30|||||||||200
1721237680000|2024-07-17 17:34:40|||||||||100
1721237690000|2024-07-17 17:34:50|||||||||100
1721237710000|2024-07-17 17:35:10|||||||||1100
1721237730000|2024-07-17 17:35:30|||||||||2500
1721237740000|2024-07-17 17:35:40|||||||||13074
1721237760000|2024-07-17 17:36:00|||||||||103
1721237770000|2024-07-17 17:36:10|||||||||100
1721237780000|2024-07-17 17:36:20|||||||||2000
1721237790000|2024-07-17 17:36:30|||||||||400
1721237810000|2024-07-17 17:36:50|||||||||2600
1721237820000|2024-07-17 17:37:00|||||||||3826
1721237830000|2024-07-17 17:37:10|||||||||1120
1721237840000|2024-07-17 17:37:20|||||||||3043
1721237850000|2024-07-17 17:37:30|||||||||1338
1721237870000|2024-07-17 17:37:50|||||||||500
1721237880000|2024-07-17 17:38:00|||||||||600
1721237900000|2024-07-17 17:38:20|||||||||100
1721237930000|2024-07-17 17:38:50|||||||||100
1721237950000|2024-07-17 17:39:10|||||||||100
1721237970000|2024-07-17 17:39:30|||||||||200
1721237990000|2024-07-17 17:39:50|||||||||200
1721238000000|2024-07-17 17:40:00|||||||||500
1721238010000|2024-07-17 17:40:10|||||||||500
1721238020000|2024-07-17 17:40:20|||||||||400
1721238030000|2024-07-17 17:40:30|||||||||100
1721238040000|2024-07-17 17:40:40|||||||||100
1721238060000|2024-07-17 17:41:00|||||||||190
1721238070000|2024-07-17 17:41:10|||||||||200
1721238090000|2024-07-17 17:41:30|||||||||1000
1721238100000|2024-07-17 17:41:40|||||||||1100
1721238140000|2024-07-17 17:42:20|||||||||350
1721238150000|2024-07-17 17:42:30|253|252|253|252|253|252|253|252|6998
1721238160000|2024-07-17 17:42:40|||||||||500
1721238240000|2024-07-17 17:44:00|||||||||200
1721238260000|2024-07-17 17:44:20|||||||||600
1721238300000|2024-07-17 17:45:00|||||||||400
1721238320000|2024-07-17 17:45:20|||||||||1800
1721238330000|2024-07-17 17:45:30|||||||||697
1721238340000|2024-07-17 17:45:40|||||||||900
1721238350000|2024-07-17 17:45:50|||||||||1000
1721238380000|2024-07-17 17:46:20|||||||||1334
1721238390000|2024-07-17 17:46:30|254|253|254|253|254|253|254|253|3805
1721238410000|2024-07-17 17:46:50|||||||||17100
1721238430000|2024-07-17 17:47:10|||||||||1000
1721238470000|2024-07-17 17:47:50|||||||||500
1721238480000|2024-07-17 17:48:00|||||||||100
1721238490000|2024-07-17 17:48:10|||||||||500
1721238560000|2024-07-17 17:49:20|||||||||2100
1721238570000|2024-07-17 17:49:30|||||||||1097
1721238580000|2024-07-17 17:49:40|||||||||100
1721238600000|2024-07-17 17:50:00|||||||||200
1721238620000|2024-07-17 17:50:20|||||||||721
1721238630000|2024-07-17 17:50:30|||||||||180
1721238640000|2024-07-17 17:50:40|||||||||100
1721238660000|2024-07-17 17:51:00|253|252|253|252|253|252|253|252|3044
1721238670000|2024-07-17 17:51:10|||||||||300
1721238680000|2024-07-17 17:51:20|||||||||400
1721238700000|2024-07-17 17:51:40|||||||||297
1721238710000|2024-07-17 17:51:50|||||||||1438
1721238730000|2024-07-17 17:52:10|||||||||100
1721238740000|2024-07-17 17:52:20|||||||||524
1721238750000|2024-07-17 17:52:30|||||||||100
1721238760000|2024-07-17 17:52:40|||||||||300
1721238780000|2024-07-17 17:53:00|||||||||400
1721238790000|2024-07-17 17:53:10|||||||||300
1721238800000|2024-07-17 17:53:20|||||||||100
1721238820000|2024-07-17 17:53:40|||||||||100
1721238840000|2024-07-17 17:54:00|||||||||689
1721238860000|2024-07-17 17:54:20|||||||||200
1721238870000|2024-07-17 17:54:30|||||||||1400
1721238890000|2024-07-17 17:54:50|||||||||100
1721238920000|2024-07-17 17:55:20|||||||||100
1721238950000|2024-07-17 17:55:50|||||||||100
1721238960000|2024-07-17 17:56:00|||||||||100
1721238970000|2024-07-17 17:56:10|||||||||162
1721238990000|2024-07-17 17:56:30|||||||||100
1721239000000|2024-07-17 17:56:40|||||||||200
1721239010000|2024-07-17 17:56:50|||||||||600
1721239030000|2024-07-17 17:57:10|||||||||100
1721239060000|2024-07-17 17:57:40|||||||||1000
1721239070000|2024-07-17 17:57:50|||||||||100
1721239080000|2024-07-17 17:58:00|||||||||1122
1721239110000|2024-07-17 17:58:30|||||||||100
1721239170000|2024-07-17 17:59:30|||||||||100
1721239180000|2024-07-17 17:59:40|254|253|254|253|254|253|254|253|6497
1721239190000|2024-07-17 17:59:50|||||||||1990
1721239220000|2024-07-17 18:00:20|||||||||400
1721239260000|2024-07-17 18:01:00|||||||||100
1721239270000|2024-07-17 18:01:10|||||||||185
1721239280000|2024-07-17 18:01:20|||||||||100
1721239290000|2024-07-17 18:01:30|||||||||300
1721239300000|2024-07-17 18:01:40|||||||||2995
1721239310000|2024-07-17 18:01:50|||||||||550
1721239320000|2024-07-17 18:02:00|||||||||994
1721239340000|2024-07-17 18:02:20|||||||||100
1721239350000|2024-07-17 18:02:30|||||||||225
1721239360000|2024-07-17 18:02:40|||||||||450
1721239380000|2024-07-17 18:03:00|||||||||5018
1721239390000|2024-07-17 18:03:10|||||||||200
1721239420000|2024-07-17 18:03:40|||||||||200
1721239430000|2024-07-17 18:03:50|||||||||900
1721239440000|2024-07-17 18:04:00|||||||||100
1721239450000|2024-07-17 18:04:10|||||||||100
1721239460000|2024-07-17 18:04:20|||||||||300
1721239480000|2024-07-17 18:04:40|253|252|253|252|253|252|253|252|11791
1721239510000|2024-07-17 18:05:10|||||||||800
1721239520000|2024-07-17 18:05:20|||||||||900
1721239540000|2024-07-17 18:05:40|||||||||300
1721239550000|2024-07-17 18:05:50|||||||||300
1721239570000|2024-07-17 18:06:10|||||||||400
1721239600000|2024-07-17 18:06:40|||||||||300
1721239610000|2024-07-17 18:06:50|||||||||100
1721239620000|2024-07-17 18:07:00|||||||||100
1721239630000|2024-07-17 18:07:10|||||||||100
1721239640000|2024-07-17 18:07:20|||||||||100
1721239660000|2024-07-17 18:07:40|||||||||100
1721239680000|2024-07-17 18:08:00|||||||||300
1721239690000|2024-07-17 18:08:10|||||||||100
1721239710000|2024-07-17 18:08:30|||||||||1900
1721239720000|2024-07-17 18:08:40|||||||||1000
1721239730000|2024-07-17 18:08:50|||||||||100
1721239740000|2024-07-17 18:09:00|||||||||100
1721239750000|2024-07-17 18:09:10|||||||||100
1721239760000|2024-07-17 18:09:20|254|253|254|253|254|253|254|253|2805
1721239770000|2024-07-17 18:09:30|||||||||100
1721239790000|2024-07-17 18:09:50|||||||||200
1721239810000|2024-07-17 18:10:10|||||||||100
1721239820000|2024-07-17 18:10:20|||||||||1000
1721239840000|2024-07-17 18:10:40|||||||||100
1721239850000|2024-07-17 18:10:50|||||||||400
1721239860000|2024-07-17 18:11:00|||||||||2207
1721239870000|2024-07-17 18:11:10|||||||||297
1721239880000|2024-07-17 18:11:20|||||||||200
1721239890000|2024-07-17 18:11:30|||||||||100
1721239900000|2024-07-17 18:11:40|||||||||100
1721239920000|2024-07-17 18:12:00|||||||||100
1721239940000|2024-07-17 18:12:20|||||||||100
1721239950000|2024-07-17 18:12:30|||||||||1000
1721239960000|2024-07-17 18:12:40|||||||||100
1721239990000|2024-07-17 18:13:10|||||||||300
1721240000000|2024-07-17 18:13:20|||||||||100
1721240010000|2024-07-17 18:13:30||254||254||254||254|2241
1721240020000|2024-07-17 18:13:40||253||253||253||253|100
1721240040000|2024-07-17 18:14:00|||||||||100
1721240060000|2024-07-17 18:14:20|||||||||100
1721240070000|2024-07-17 18:14:30|||||||||200
1721240080000|2024-07-17 18:14:40|||||||||20100
1721240100000|2024-07-17 18:15:00|||||||||250
1721240110000|2024-07-17 18:15:10|||||||||100
1721240120000|2024-07-17 18:15:20|||||||||100
1721240130000|2024-07-17 18:15:30|||||||||100
1721240140000|2024-07-17 18:15:40|255|254|255|254|255|254|255|254|800
1721240150000|2024-07-17 18:15:50|||||||||100
1721240160000|2024-07-17 18:16:00|||||||||500
1721240180000|2024-07-17 18:16:20|||||||||100
1721240190000|2024-07-17 18:16:30|||||||||100
1721240200000|2024-07-17 18:16:40|||||||||690
1721240210000|2024-07-17 18:16:50|||||||||100
1721240230000|2024-07-17 18:17:10|||||||||268
1721240250000|2024-07-17 18:17:30|||||||||100
1721240270000|2024-07-17 18:17:50|256|255|256|255|256|255|256|255|2042
1721240290000|2024-07-17 18:18:10|||||||||300
1721240300000|2024-07-17 18:18:20|||||||||100
1721240310000|2024-07-17 18:18:30|255|254|255|254|255|254|255|254|10764
1721240340000|2024-07-17 18:19:00|||||||||100
1721240350000|2024-07-17 18:19:10|||||||||100
1721240360000|2024-07-17 18:19:20|||||||||100
1721240370000|2024-07-17 18:19:30|||||||||100
1721240380000|2024-07-17 18:19:40|||||||||100
1721240390000|2024-07-17 18:19:50|||||||||633
1721240400000|2024-07-17 18:20:00|||||||||1200
1721240420000|2024-07-17 18:20:20|||||||||800
1721240430000|2024-07-17 18:20:30|||||||||1135
1721240440000|2024-07-17 18:20:40|254|253|254|253|254|253|254|253|16011
1721240450000|2024-07-17 18:20:50|||||||||400
1721240460000|2024-07-17 18:21:00|||||||||1300
1721240470000|2024-07-17 18:21:10|||||||||302
1721240480000|2024-07-17 18:21:20|||||||||1000
1721240510000|2024-07-17 18:21:50|||||||||182
1721240520000|2024-07-17 18:22:00|||||||||344
1721240540000|2024-07-17 18:22:20|||||||||100
1721240550000|2024-07-17 18:22:30|||||||||100
1721240560000|2024-07-17 18:22:40|||||||||1806
1721240570000|2024-07-17 18:22:50|||||||||2250
1721240580000|2024-07-17 18:23:00|||||||||450
1721240590000|2024-07-17 18:23:10|||||||||100
1721240610000|2024-07-17 18:23:30|||||||||100
1721240630000|2024-07-17 18:23:50|||||||||100
1721240640000|2024-07-17 18:24:00|||||||||300
1721240650000|2024-07-17 18:24:10|||||||||200
1721240660000|2024-07-17 18:24:20|||||||||200
1721240670000|2024-07-17 18:24:30|||||||||3100
1721240680000|2024-07-17 18:24:40|||||||||289
1721240690000|2024-07-17 18:24:50|253|252|253|252|253|252|253|252|13239
1721240720000|2024-07-17 18:25:20|||||||||300
1721240730000|2024-07-17 18:25:30|||||||||3568
1721240740000|2024-07-17 18:25:40|254|253|254|253|254|253|254|253|16348
1721240760000|2024-07-17 18:26:00|||||||||200
1721240780000|2024-07-17 18:26:20|||||||||986
1721240800000|2024-07-17 18:26:40|||||||||100
1721240820000|2024-07-17 18:27:00|||||||||700
1721240830000|2024-07-17 18:27:10|||||||||1100
1721240850000|2024-07-17 18:27:30|||||||||400
1721240860000|2024-07-17 18:27:40|||||||||1655
1721240870000|2024-07-17 18:27:50|||||||||600
1721240880000|2024-07-17 18:28:00|253|252|253|252|253|252|253|252|24186
1721240890000|2024-07-17 18:28:10|||||||||3950
1721240910000|2024-07-17 18:28:30|||||||||14545
1721240920000|2024-07-17 18:28:40|||||||||950
1721240930000|2024-07-17 18:28:50|254|253|254|253|254|253|254|253|19357
1721240940000|2024-07-17 18:29:00|||||||||100
1721240960000|2024-07-17 18:29:20|||||||||400
1721240980000|2024-07-17 18:29:40|||||||||100
1721240990000|2024-07-17 18:29:50|||||||||573
1721241000000|2024-07-17 18:30:00|253|252|253|252|253|252|253|252|3435
1721241020000|2024-07-17 18:30:20|||||||||100
1721241030000|2024-07-17 18:30:30|||||||||1351
1721241090000|2024-07-17 18:31:30|||||||||600
1721241110000|2024-07-17 18:31:50|||||||||700
1721241120000|2024-07-17 18:32:00|||||||||100
1721241140000|2024-07-17 18:32:20|||||||||100
1721241160000|2024-07-17 18:32:40|||||||||100
1721241180000|2024-07-17 18:33:00|||||||||100
1721241210000|2024-07-17 18:33:30|||||||||200
1721241220000|2024-07-17 18:33:40|||||||||100
1721241240000|2024-07-17 18:34:00|||||||||1563
1721241250000|2024-07-17 18:34:10|||||||||100
1721241260000|2024-07-17 18:34:20|||||||||3200
1721241280000|2024-07-17 18:34:40|252|251|252|251|252|251|252|251|10951
1721241290000|2024-07-17 18:34:50|||||||||1400
1721241310000|2024-07-17 18:35:10|||||||||1400
1721241320000|2024-07-17 18:35:20|||||||||300
1721241350000|2024-07-17 18:35:50|||||||||100
1721241380000|2024-07-17 18:36:20|||||||||100
1721241390000|2024-07-17 18:36:30|||||||||365
1721241400000|2024-07-17 18:36:40|||||||||2055
1721241410000|2024-07-17 18:36:50|||||||||200
1721241430000|2024-07-17 18:37:10|||||||||100
1721241450000|2024-07-17 18:37:30|||||||||100
1721241470000|2024-07-17 18:37:50|||||||||100
1721241490000|2024-07-17 18:38:10|||||||||1029
1721241510000|2024-07-17 18:38:30|||||||||100
1721241530000|2024-07-17 18:38:50|||||||||100
1721241540000|2024-07-17 18:39:00|||||||||100
1721241550000|2024-07-17 18:39:10|||||||||100
1721241560000|2024-07-17 18:39:20|||||||||1250
1721241570000|2024-07-17 18:39:30|||||||||400
1721241580000|2024-07-17 18:39:40|||||||||400
1721241590000|2024-07-17 18:39:50|||||||||100
1721241600000|2024-07-17 18:40:00|||||||||1804
1721241620000|2024-07-17 18:40:20|251|250|251|250|251|250|251|250|10443
1721241640000|2024-07-17 18:40:40|||||||||1000
1721241650000|2024-07-17 18:40:50|||||||||100
1721241660000|2024-07-17 18:41:00|||||||||100
1721241670000|2024-07-17 18:41:10|||||||||1700
1721241680000|2024-07-17 18:41:20|||||||||100
1721241700000|2024-07-17 18:41:40|||||||||100
1721241710000|2024-07-17 18:41:50|||||||||500
1721241720000|2024-07-17 18:42:00|||||||||300
1721241730000|2024-07-17 18:42:10|||||||||299
1721241740000|2024-07-17 18:42:20|||||||||216
1721241750000|2024-07-17 18:42:30|||||||||500
1721241760000|2024-07-17 18:42:40|||||||||200
1721241770000|2024-07-17 18:42:50|||||||||600
1721241790000|2024-07-17 18:43:10|||||||||100
1721241810000|2024-07-17 18:43:30|||||||||300
1721241820000|2024-07-17 18:43:40|||||||||200
1721241840000|2024-07-17 18:44:00|||||||||100
1721241850000|2024-07-17 18:44:10|||||||||100
1721241860000|2024-07-17 18:44:20|||||||||100
1721241870000|2024-07-17 18:44:30|||||||||100
1721241890000|2024-07-17 18:44:50|||||||||100
1721241900000|2024-07-17 18:45:00|||||||||700
1721241910000|2024-07-17 18:45:10|||||||||200
1721241940000|2024-07-17 18:45:40|||||||||300
1721241950000|2024-07-17 18:45:50|||||||||100
1721241970000|2024-07-17 18:46:10|||||||||100
1721241980000|2024-07-17 18:46:20|||||||||2700
1721242000000|2024-07-17 18:46:40||251||251||251||251|13728
1721242010000|2024-07-17 18:46:50|252||252||252||252||984
1721242020000|2024-07-17 18:47:00|||||||||100
1721242040000|2024-07-17 18:47:20|||||||||100
1721242050000|2024-07-17 18:47:30|||||||||2143
1721242070000|2024-07-17 18:47:50|||||||||300
1721242080000|2024-07-17 18:48:00|||||||||100
1721242100000|2024-07-17 18:48:20|||||||||300
1721242110000|2024-07-17 18:48:30|||||||||100
1721242120000|2024-07-17 18:48:40|||||||||700
1721242130000|2024-07-17 18:48:50|||||||||450
1721242150000|2024-07-17 18:49:10|||||||||1487
1721242170000|2024-07-17 18:49:30|||||||||100
1721242190000|2024-07-17 18:49:50|||||||||400
1721242200000|2024-07-17 18:50:00|||||||||100
1721242210000|2024-07-17 18:50:10|||||||||100
1721242240000|2024-07-17 18:50:40|||||||||1000
1721242260000|2024-07-17 18:51:00|||||||||300
1721242270000|2024-07-17 18:51:10|251|250|251|250|251|250|251|250|18950
1721242280000|2024-07-17 18:51:20|||||||||900
1721242300000|2024-07-17 18:51:40|||||||||300
1721242330000|2024-07-17 18:52:10|||||||||300
1721242340000|2024-07-17 18:52:20|||||||||400
1721242350000|2024-07-17 18:52:30|||||||||700
1721242390000|2024-07-17 18:53:10|||||||||450
1721242490000|2024-07-17 18:54:50|||||||||100
1721242500000|2024-07-17 18:55:00|||||||||600
1721242520000|2024-07-17 18:55:20|||||||||500
1721242550000|2024-07-17 18:55:50|||||||||500
1721242580000|2024-07-17 18:56:20|||||||||400
1721242590000|2024-07-17 18:56:30|||||||||700
1721242660000|2024-07-17 18:57:40|||||||||500
1721242670000|2024-07-17 18:57:50|||||||||199
1721242690000|2024-07-17 18:58:10|||||||||700
1721242700000|2024-07-17 18:58:20|||||||||9184
1721242720000|2024-07-17 18:58:40|||||||||400
1721242730000|2024-07-17 18:58:50|||||||||3657
1721242740000|2024-07-17 18:59:00|252|251|252|251|252|251|252|251|13182
1721242750000|2024-07-17 18:59:10|253|252|253|252|253|252|253|252|21064
1721242760000|2024-07-17 18:59:20|||||||||1874
1721242770000|2024-07-17 18:59:30|||||||||1900
1721242780000|2024-07-17 18:59:40|||||||||1385
1721242800000|2024-07-17 19:00:00|252|251|252|251|252|251|252|251|24636
1721242820000|2024-07-17 19:00:20|||||||||200
1721242860000|2024-07-17 19:01:00|||||||||100
1721242890000|2024-07-17 19:01:30|||||||||100
1721242910000|2024-07-17 19:01:50|||||||||817
1721242930000|2024-07-17 19:02:10|||||||||225
1721242980000|2024-07-17 19:03:00|||||||||1738
1721243030000|2024-07-17 19:03:50|||||||||3422
1721243100000|2024-07-17 19:05:00|||||||||2100
1721243110000|2024-07-17 19:05:10|||||||||541
1721243130000|2024-07-17 19:05:30|||||||||1102
1721243140000|2024-07-17 19:05:40|||||||||100
1721243150000|2024-07-17 19:05:50|||||||||300
1721243160000|2024-07-17 19:06:00|||||||||189
1721243230000|2024-07-17 19:07:10|253|252|253|252|253|252|253|252|13167
1721243240000|2024-07-17 19:07:20|||||||||1500
1721243250000|2024-07-17 19:07:30|||||||||2300
1721243260000|2024-07-17 19:07:40|||||||||100
1721243270000|2024-07-17 19:07:50|||||||||12100
1721243280000|2024-07-17 19:08:00|||||||||1255
1721243290000|2024-07-17 19:08:10|||||||||500
1721243300000|2024-07-17 19:08:20|||||||||150
1721243330000|2024-07-17 19:08:50|||||||||194
1721243340000|2024-07-17 19:09:00|||||||||2505
1721243350000|2024-07-17 19:09:10|||||||||100
1721243380000|2024-07-17 19:09:40|||||||||100
1721243420000|2024-07-17 19:10:20|||||||||100
1721243440000|2024-07-17 19:10:40|||||||||3401
1721243450000|2024-07-17 19:10:50|||||||||100
1721243470000|2024-07-17 19:11:10|||||||||200
1721243480000|2024-07-17 19:11:20|||||||||600
1721243500000|2024-07-17 19:11:40|||||||||100
1721243510000|2024-07-17 19:11:50|||||||||200
1721243530000|2024-07-17 19:12:10|||||||||3715
1721243540000|2024-07-17 19:12:20|||||||||450
1721243560000|2024-07-17 19:12:40|||||||||5146
1721243570000|2024-07-17 19:12:50|||||||||2528
1721243580000|2024-07-17 19:13:00|||||||||845
1721243590000|2024-07-17 19:13:10|||||||||600
1721243600000|2024-07-17 19:13:20|||||||||200
1721243620000|2024-07-17 19:13:40|||||||||1922
1721243640000|2024-07-17 19:14:00|||||||||250
1721243650000|2024-07-17 19:14:10|||||||||100
1721243680000|2024-07-17 19:14:40|||||||||100
1721243720000|2024-07-17 19:15:20|||||||||1300
1721243730000|2024-07-17 19:15:30|||||||||600
1721243740000|2024-07-17 19:15:40|||||||||900
1721243750000|2024-07-17 19:15:50|||||||||100
1721243760000|2024-07-17 19:16:00|||||||||500
1721243770000|2024-07-17 19:16:10|252|251|252|251|252|251|252|251|5854
1721243790000|2024-07-17 19:16:30|||||||||2497
1721243810000|2024-07-17 19:16:50|||||||||100
1721243830000|2024-07-17 19:17:10|||||||||1932
1721243840000|2024-07-17 19:17:20|||||||||700
1721243850000|2024-07-17 19:17:30|||||||||1150
1721243860000|2024-07-17 19:17:40|||||||||799
1721243870000|2024-07-17 19:17:50|||||||||2000
1721243880000|2024-07-17 19:18:00|||||||||700
1721243890000|2024-07-17 19:18:10|||||||||100
1721243900000|2024-07-17 19:18:20|||||||||100
1721243910000|2024-07-17 19:18:30|||||||||200
1721243920000|2024-07-17 19:18:40|||||||||500
1721243950000|2024-07-17 19:19:10|251|250|251|250|251|250|251|250|6629
1721243960000|2024-07-17 19:19:20|||||||||500
1721243970000|2024-07-17 19:19:30|||||||||5998
1721243990000|2024-07-17 19:19:50|||||||||950
1721244020000|2024-07-17 19:20:20|||||||||1100
1721244040000|2024-07-17 19:20:40|||||||||100
1721244060000|2024-07-17 19:21:00|||||||||100
1721244090000|2024-07-17 19:21:30|||||||||815
1721244100000|2024-07-17 19:21:40|||||||||488
1721244120000|2024-07-17 19:22:00|||||||||4343
1721244130000|2024-07-17 19:22:10|||||||||1349
1721244140000|2024-07-17 19:22:20|||||||||594
1721244150000|2024-07-17 19:22:30|||||||||2389
1721244190000|2024-07-17 19:23:10|||||||||1000
1721244200000|2024-07-17 19:23:20|||||||||500
1721244210000|2024-07-17 19:23:30|||||||||170
1721244220000|2024-07-17 19:23:40|||||||||725
1721244230000|2024-07-17 19:23:50|||||||||3000
1721244250000|2024-07-17 19:24:10|||||||||1175
1721244260000|2024-07-17 19:24:20|||||||||100
1721244270000|2024-07-17 19:24:30|||||||||2508
1721244280000|2024-07-17 19:24:40|||||||||200
1721244290000|2024-07-17 19:24:50|||||||||100
1721244300000|2024-07-17 19:25:00|||||||||100
1721244360000|2024-07-17 19:26:00|||||||||1897
1721244390000|2024-07-17 19:26:30|||||||||100
1721244430000|2024-07-17 19:27:10|||||||||600
1721244440000|2024-07-17 19:27:20|||||||||100
1721244460000|2024-07-17 19:27:40|||||||||1988
1721244470000|2024-07-17 19:27:50|||||||||13374
1721244490000|2024-07-17 19:28:10|252|251|252|251|252|251|252|251|11218
1721244520000|2024-07-17 19:28:40|||||||||1800
1721244540000|2024-07-17 19:29:00|||||||||200
1721244550000|2024-07-17 19:29:10|||||||||900
1721244560000|2024-07-17 19:29:20|||||||||15000
1721244570000|2024-07-17 19:29:30|||||||||1300
1721244590000|2024-07-17 19:29:50|||||||||1500
1721244600000|2024-07-17 19:30:00|||||||||100
1721244610000|2024-07-17 19:30:10|||||||||200
1721244630000|2024-07-17 19:30:30|||||||||4166
1721244640000|2024-07-17 19:30:40|||||||||1003
1721244650000|2024-07-17 19:30:50|||||||||2830
1721244660000|2024-07-17 19:31:00|||||||||3316
1721244670000|2024-07-17 19:31:10|253|252|253|252|253|252|253|252|11719
1721244680000|2024-07-17 19:31:20|||||||||1373
1721244700000|2024-07-17 19:31:40|||||||||2300
1721244710000|2024-07-17 19:31:50|||||||||100
1721244720000|2024-07-17 19:32:00|||||||||1380
1721244730000|2024-07-17 19:32:10|||||||||100
1721244750000|2024-07-17 19:32:30|||||||||681
1721244760000|2024-07-17 19:32:40|||||||||2840
1721244780000|2024-07-17 19:33:00|||||||||100
1721244790000|2024-07-17 19:33:10|||||||||2100
1721244800000|2024-07-17 19:33:20|||||||||400
1721244810000|2024-07-17 19:33:30|||||||||197
1721244820000|2024-07-17 19:33:40|||||||||200
1721244830000|2024-07-17 19:33:50|||||||||992
1721244840000|2024-07-17 19:34:00|||||||||200
1721244860000|2024-07-17 19:34:20|||||||||1050
1721244880000|2024-07-17 19:34:40|||||||||1233
1721244890000|2024-07-17 19:34:50|||||||||100
1721244900000|2024-07-17 19:35:00|||||||||1522
1721244920000|2024-07-17 19:35:20|||||||||370
1721244930000|2024-07-17 19:35:30|||||||||100
1721244940000|2024-07-17 19:35:40|||||||||100
1721244950000|2024-07-17 19:35:50|||||||||300
1721244960000|2024-07-17 19:36:00|||||||||200
1721244970000|2024-07-17 19:36:10|||||||||1500
1721244980000|2024-07-17 19:36:20|||||||||2200
1721244990000|2024-07-17 19:36:30|||||||||300
1721245000000|2024-07-17 19:36:40|||||||||100
1721245010000|2024-07-17 19:36:50|||||||||2011
1721245030000|2024-07-17 19:37:10|||||||||400
1721245040000|2024-07-17 19:37:20|||||||||970
1721245050000|2024-07-17 19:37:30|||||||||500
1721245060000|2024-07-17 19:37:40|||||||||300
1721245070000|2024-07-17 19:37:50|||||||||600
1721245080000|2024-07-17 19:38:00|||||||||1507
1721245090000|2024-07-17 19:38:10|||||||||200
1721245100000|2024-07-17 19:38:20|||||||||900
1721245110000|2024-07-17 19:38:30|||||||||945
1721245120000|2024-07-17 19:38:40|||||||||492
1721245130000|2024-07-17 19:38:50|||||||||420
1721245140000|2024-07-17 19:39:00|||||||||2028
1721245150000|2024-07-17 19:39:10|||||||||400
1721245180000|2024-07-17 19:39:40|||||||||1037
1721245190000|2024-07-17 19:39:50|252|251|252|251|252|251|252|251|19656
1721245200000|2024-07-17 19:40:00|||||||||1554
1721245210000|2024-07-17 19:40:10|||||||||100
1721245220000|2024-07-17 19:40:20|||||||||100
1721245230000|2024-07-17 19:40:30|||||||||200
1721245250000|2024-07-17 19:40:50|||||||||1825
1721245270000|2024-07-17 19:41:10|||||||||996
1721245280000|2024-07-17 19:41:20|||||||||1117
1721245300000|2024-07-17 19:41:40|||||||||600
1721245310000|2024-07-17 19:41:50|||||||||749
1721245320000|2024-07-17 19:42:00|||||||||1024
1721245330000|2024-07-17 19:42:10|251|250|251|250|251|250|251|250|18412
1721245340000|2024-07-17 19:42:20|252|251|252|251|252|251|252|251|4224
1721245350000|2024-07-17 19:42:30|||||||||600
1721245360000|2024-07-17 19:42:40|||||||||724
1721245370000|2024-07-17 19:42:50|||||||||100
1721245380000|2024-07-17 19:43:00|||||||||1300
1721245390000|2024-07-17 19:43:10|||||||||2900
1721245400000|2024-07-17 19:43:20|||||||||1200
1721245410000|2024-07-17 19:43:30|251|250|251|250|251|250|251|250|20166
1721245430000|2024-07-17 19:43:50|||||||||600
1721245450000|2024-07-17 19:44:10|||||||||300
1721245470000|2024-07-17 19:44:30|||||||||500
1721245480000|2024-07-17 19:44:40|||||||||200
1721245490000|2024-07-17 19:44:50|||||||||100
1721245500000|2024-07-17 19:45:00|||||||||3300
1721245510000|2024-07-17 19:45:10|||||||||4600
1721245520000|2024-07-17 19:45:20|||||||||1400
1721245530000|2024-07-17 19:45:30|||||||||200
1721245540000|2024-07-17 19:45:40|||||||||800
1721245550000|2024-07-17 19:45:50|||||||||900
1721245560000|2024-07-17 19:46:00|||||||||400
1721245580000|2024-07-17 19:46:20|||||||||700
1721245590000|2024-07-17 19:46:30|||||||||5798
1721245600000|2024-07-17 19:46:40|||||||||3110
1721245610000|2024-07-17 19:46:50|||||||||400
1721245620000|2024-07-17 19:47:00|||||||||420
1721245630000|2024-07-17 19:47:10|||||||||8192
1721245640000|2024-07-17 19:47:20|||||||||300
1721245650000|2024-07-17 19:47:30|||||||||300
1721245660000|2024-07-17 19:47:40|||||||||300
1721245670000|2024-07-17 19:47:50|||||||||300
1721245680000|2024-07-17 19:48:00|||||||||1627
1721245690000|2024-07-17 19:48:10|||||||||300
1721245700000|2024-07-17 19:48:20|||||||||700
1721245710000|2024-07-17 19:48:30|||||||||500
1721245720000|2024-07-17 19:48:40|||||||||4899
1721245730000|2024-07-17 19:48:50|||||||||1522
1721245740000|2024-07-17 19:49:00|||||||||600
1721245750000|2024-07-17 19:49:10|||||||||1275
1721245760000|2024-07-17 19:49:20|||||||||378
1721245770000|2024-07-17 19:49:30|||||||||2323
1721245780000|2024-07-17 19:49:40|||||||||300
1721245790000|2024-07-17 19:49:50|||||||||1563
1721245800000|2024-07-17 19:50:00|252|251|252|251|252|251|252|251|11752
1721245810000|2024-07-17 19:50:10|||||||||100
1721245820000|2024-07-17 19:50:20|||||||||1600
1721245840000|2024-07-17 19:50:40|||||||||500
1721245850000|2024-07-17 19:50:50|||||||||1474
1721245860000|2024-07-17 19:51:00|||||||||180
1721245870000|2024-07-17 19:51:10|||||||||451
1721245880000|2024-07-17 19:51:20|||||||||3446
1721245890000|2024-07-17 19:51:30|||||||||750
1721245900000|2024-07-17 19:51:40|||||||||2314
1721245910000|2024-07-17 19:51:50|||||||||500
1721245920000|2024-07-17 19:52:00|||||||||4470
1721245930000|2024-07-17 19:52:10|||||||||57597
1721245940000|2024-07-17 19:52:20|||||||||6436
1721245950000|2024-07-17 19:52:30|||||||||1988
1721245960000|2024-07-17 19:52:40|||||||||9040
1721245970000|2024-07-17 19:52:50|||||||||200
1721245980000|2024-07-17 19:53:00|||||||||1964
1721245990000|2024-07-17 19:53:10|||||||||583
1721246000000|2024-07-17 19:53:20|||||||||1215
1721246010000|2024-07-17 19:53:30|||||||||1500
1721246030000|2024-07-17 19:53:50|||||||||400
1721246040000|2024-07-17 19:54:00|251|250|251|250|251|250|251|250|19898
1721246050000|2024-07-17 19:54:10|||||||||1492
1721246060000|2024-07-17 19:54:20|||||||||200
1721246070000|2024-07-17 19:54:30|||||||||2468
1721246080000|2024-07-17 19:54:40|||||||||3474
1721246090000|2024-07-17 19:54:50|||||||||6100
1721246100000|2024-07-17 19:55:00|||||||||6235
1721246110000|2024-07-17 19:55:10|||||||||1000
1721246120000|2024-07-17 19:55:20|||||||||2902
1721246130000|2024-07-17 19:55:30|||||||||1270
1721246140000|2024-07-17 19:55:40|||||||||378
1721246150000|2024-07-17 19:55:50|||||||||2294
1721246160000|2024-07-17 19:56:00|||||||||871
1721246170000|2024-07-17 19:56:10|||||||||3642
1721246180000|2024-07-17 19:56:20|||||||||1698
1721246190000|2024-07-17 19:56:30|||||||||300
1721246200000|2024-07-17 19:56:40|||||||||2868
1721246210000|2024-07-17 19:56:50|||||||||600
1721246220000|2024-07-17 19:57:00|||||||||11548
1721246230000|2024-07-17 19:57:10|||||||||1200
1721246240000|2024-07-17 19:57:20|||||||||1369
1721246250000|2024-07-17 19:57:30|||||||||2180
1721246260000|2024-07-17 19:57:40|||||||||6061
1721246270000|2024-07-17 19:57:50|||||||||3196
1721246280000|2024-07-17 19:58:00|||||||||5666
1721246290000|2024-07-17 19:58:10|||||||||3927
1721246300000|2024-07-17 19:58:20|||||||||1139
1721246310000|2024-07-17 19:58:30|||||||||3989
1721246320000|2024-07-17 19:58:40|||||||||2976
1721246330000|2024-07-17 19:58:50|||||||||24498
1721246340000|2024-07-17 19:59:00|||||||||4898
1721246350000|2024-07-17 19:59:10|||||||||6078
1721246360000|2024-07-17 19:59:20|252|251|252|251|252|251|252|251|28436
1721246370000|2024-07-17 19:59:30|||||||||18079
1721246380000|2024-07-17 19:59:40|||||||||9675
1721246390000|2024-07-17 19:59:50|||||||||4100
1721309400000|2024-07-18 13:30:00|238|236|240|239|242|241|237|236|252646
1721309410000|2024-07-18 13:30:10|241|240|240|239|241|240|240|239|24195
1721309420000|2024-07-18 13:30:20|241|240|245|243|248|247|241|240|61248
1721309430000|2024-07-18 13:30:30|244|242|243|242|245|244|243|242|13512
1721309440000|2024-07-18 13:30:40|||||||||500
1721309450000|2024-07-18 13:30:50|242|241|243|242|243|242|242|241|17000
1721309460000|2024-07-18 13:31:00|242|241|243|241|243|241|242|241|7500
1721309470000|2024-07-18 13:31:10|242||242||242||242||1683
1721309480000|2024-07-18 13:31:20|||||||||2351
1721309490000|2024-07-18 13:31:30|||||||||4076
1721309500000|2024-07-18 13:31:40|243|242|243|242|243|242|243|242|1108
1721309510000|2024-07-18 13:31:50|||||||||4900
1721309520000|2024-07-18 13:32:00|||||||||8100
1721309530000|2024-07-18 13:32:10|245|243|245|244|245|244|245|243|21058
1721309540000|2024-07-18 13:32:20|244|243|245|243|245|243|244|242|1200
1721309550000|2024-07-18 13:32:30|244|242|245|243|245|243|243|242|3129
1721309560000|2024-07-18 13:32:40|244||244||244||244||1250
1721309570000|2024-07-18 13:32:50|||||||||953
1721309580000|2024-07-18 13:33:00|243|242|244|242|244|242|243|242|5765
1721309590000|2024-07-18 13:33:10|243|243|243|241|243|243|243|241|19342
1721309600000|2024-07-18 13:33:20|242|242|243|242|243|242|242|242|3638
1721309610000|2024-07-18 13:33:30|244|243|246|245|246|245|244|243|14442
1721309620000|2024-07-18 13:33:40|245|244|246|245|246|245|245|244|5000
1721309640000|2024-07-18 13:34:00|||||||||4701
1721309650000|2024-07-18 13:34:10|245|244|244|242|246|245|244|242|21360
1721309660000|2024-07-18 13:34:20|245|243|245|243|245|244|245|242|599
1721309670000|2024-07-18 13:34:30|244|242|243|241|244|242|242|241|29345
1721309680000|2024-07-18 13:34:40|244|242|243|241|244|242|243|241|3642
1721309690000|2024-07-18 13:34:50|242|242|243|241|243|242|242|241|400
1721309710000|2024-07-18 13:35:10||242||242||242||242|100
1721309720000|2024-07-18 13:35:20|||||||||20000
1721309730000|2024-07-18 13:35:30|244|243|243|242|244|243|243|242|3430
1721309740000|2024-07-18 13:35:40|242|241|241|240|242|241|240|239|43008
1721309760000|2024-07-18 13:36:00|||||||||7800
1721309770000|2024-07-18 13:36:10|240|239|242|240|242|241|240|239|43820
1721309780000|2024-07-18 13:36:20|||||||||400
1721309790000|2024-07-18 13:36:30|241|241|242|241|242|241|241|240|7317
1721309800000|2024-07-18 13:36:40|243|242|244|242|245|243|243|241|2923
1721309810000|2024-07-18 13:36:50|243|243|244|242|244|243|243|242|711
1721309820000|2024-07-18 13:37:00|243|241|242|241|244|241|242|241|3428
1721309830000|2024-07-18 13:37:10|244|242|244|242|244|243|244|242|200
1721309840000|2024-07-18 13:37:20|243|243|244|243|244|243|243|243|260
1721309850000|2024-07-18 13:37:30|||||||||200
1721309860000|2024-07-18 13:37:40|||||||||150
1721309870000|2024-07-18 13:37:50|243|242|242|241|243|243|242|241|2334
1721309880000|2024-07-18 13:38:00|243|242|243|242|243|242|243|242|7400
1721309890000|2024-07-18 13:38:10|244|243|244|243|244|243|244|243|4166
1721309900000|2024-07-18 13:38:20|||||||||100
1721309910000|2024-07-18 13:38:30|||||||||204
1721309920000|2024-07-18 13:38:40|||||||||100
1721309930000|2024-07-18 13:38:50|245|244|244|243|245|244|244|243|6442
1721309940000|2024-07-18 13:39:00|243|242|244|242|244|242|243|242|7535
1721309950000|2024-07-18 13:39:10|243|243|244|242|244|243|243|242|886
1721309970000|2024-07-18 13:39:30||243||243||243||243|0
1721309980000|2024-07-18 13:39:40|245|244|245|244|245|244|245|244|6683
1721309990000|2024-07-18 13:39:50|||||||||2650
1721310000000|2024-07-18 13:40:00|244|243|244|243|244|243|244|243|1150
1721310010000|2024-07-18 13:40:10|||||||||100
1721310030000|2024-07-18 13:40:30|||||||||6210
1721310050000|2024-07-18 13:40:50|243|242|243|242|243|242|243|242|15397
1721310060000|2024-07-18 13:41:00|244||243||244||243||496
1721310070000|2024-07-18 13:41:10|||||||||4000
1721310080000|2024-07-18 13:41:20|242|241|243|242|243|242|242|241|8293
1721310090000|2024-07-18 13:41:30|||||||||550
1721310110000|2024-07-18 13:41:50|||||||||800
1721310120000|2024-07-18 13:42:00|242|241|241|240|242|241|241|240|15589
1721310130000|2024-07-18 13:42:10|||||||||600
1721310140000|2024-07-18 13:42:20|||||||||4270
1721310150000|2024-07-18 13:42:30|||||||||2000
1721310160000|2024-07-18 13:42:40|||||||||200
1721310180000|2024-07-18 13:43:00|||||||||100
1721310200000|2024-07-18 13:43:20|240|239|240|239|240|239|240|239|8057
1721310210000|2024-07-18 13:43:30|||||||||5388
1721310220000|2024-07-18 13:43:40|||||||||500
1721310230000|2024-07-18 13:43:50|239|238|238|237|239|238|238|237|11195
1721310240000|2024-07-18 13:44:00|239|238|238|237|239|238|238|237|31058
1721310250000|2024-07-18 13:44:10|237|236|237|236|237|236|237|236|38095
1721310260000|2024-07-18 13:44:20|||||||||1982
1721310270000|2024-07-18 13:44:30|||||||||4356
1721310280000|2024-07-18 13:44:40|238|237|239|238|239|238|238|237|6816
1721310290000|2024-07-18 13:44:50|240|239|239|238|240|239|239|238|4686
1721310300000|2024-07-18 13:45:00|240|239|239|238|240|239|239|238|5498
1721310310000|2024-07-18 13:45:10|||||||||1261
1721310320000|2024-07-18 13:45:20|||||||||1068
1721310330000|2024-07-18 13:45:30|||||||||1449
1721310350000|2024-07-18 13:45:50|||||||||699
1721310360000|2024-07-18 13:46:00|||||||||100
1721310370000|2024-07-18 13:46:10|||||||||9263
1721310380000|2024-07-18 13:46:20|||||||||3192
1721310390000|2024-07-18 13:46:30|||||||||600
1721310400000|2024-07-18 13:46:40|||||||||1200
1721310410000|2024-07-18 13:46:50|240|239|239|238|240|239|239|238|14919
1721310420000|2024-07-18 13:47:00|240|239|240|238|240|239|239|238|500
1721310430000|2024-07-18 13:47:10|239|239|240|239|240|239|239|239|100
1721310440000|2024-07-18 13:47:20|241|240|241|240|241|240|241|240|40421
1721310450000|2024-07-18 13:47:30|240|239|239|238|240|239|239|238|22720
1721310460000|2024-07-18 13:47:40|240|239|239|238|240|239|239|238|4241
1721310470000|2024-07-18 13:47:50|||||||||2050
1721310480000|2024-07-18 13:48:00|||||||||816
1721310490000|2024-07-18 13:48:10|||||||||1956
1721310510000|2024-07-18 13:48:30|||||||||1300
1721310530000|2024-07-18 13:48:50|||||||||500
1721310540000|2024-07-18 13:49:00|||||||||2400
1721310550000|2024-07-18 13:49:10|||||||||2753
1721310560000|2024-07-18 13:49:20|240|239|240|239|240|239|240|239|4225
1721310570000|2024-07-18 13:49:30|||||||||12104
1721310580000|2024-07-18 13:49:40|241|240|241|240|241|240|241|240|26400
1721310590000|2024-07-18 13:49:50|240||240||240||240||1350
1721310600000|2024-07-18 13:50:00||239||239||239||239|300
1721310610000|2024-07-18 13:50:10|||||||||5099
1721310620000|2024-07-18 13:50:20|||||||||200
1721310630000|2024-07-18 13:50:30|241|240|240|239|241|240|240|239|200
1721310640000|2024-07-18 13:50:40|241|240|241|240|241|240|241|240|350
1721310650000|2024-07-18 13:50:50|||||||||100
1721310660000|2024-07-18 13:51:00|||||||||500
1721310670000|2024-07-18 13:51:10|||||||||1000
1721310680000|2024-07-18 13:51:20|242|241|242|241|242|241|242|241|3714
1721310690000|2024-07-18 13:51:30|||||||||100
1721310700000|2024-07-18 13:51:40|||||||||300
1721310710000|2024-07-18 13:51:50|||||||||879
1721310720000|2024-07-18 13:52:00|243|242|242|241|243|242|242|241|18378
1721310730000|2024-07-18 13:52:10|||||||||7077
1721310740000|2024-07-18 13:52:20|||||||||10700
1721310750000|2024-07-18 13:52:30|||||||||434
1721310760000|2024-07-18 13:52:40|||||||||1650
1721310770000|2024-07-18 13:52:50|||||||||707
1721310780000|2024-07-18 13:53:00|241|240|241|240|242|241|241|240|31349
1721310790000|2024-07-18 13:53:10|||||||||1710
1721310800000|2024-07-18 13:53:20|242|241|242|241|242|241|242|241|2957
1721310810000|2024-07-18 13:53:30|||||||||609
1721310820000|2024-07-18 13:53:40|||||||||650
1721310830000|2024-07-18 13:53:50|||||||||312
1721310840000|2024-07-18 13:54:00|||||||||500
1721310850000|2024-07-18 13:54:10|||||||||300
1721310860000|2024-07-18 13:54:20|||||||||781
1721310870000|2024-07-18 13:54:30|||||||||1300
1721310880000|2024-07-18 13:54:40|||||||||1328
1721310890000|2024-07-18 13:54:50|||||||||1500
1721310910000|2024-07-18 13:55:10|241|240|241|240|241|240|241|240|3383
1721310930000|2024-07-18 13:55:30|||||||||385
1721310950000|2024-07-18 13:55:50|242|241|242|241|242|241|242|241|3400
1721310960000|2024-07-18 13:56:00|243|242|243|242|244|243|242|242|7575
1721310970000|2024-07-18 13:56:10||243||242||243||242|3197
1721310980000|2024-07-18 13:56:20|||||||||266
1721310990000|2024-07-18 13:56:30|242|241|243|242|243|242|242|241|8879
1721311000000|2024-07-18 13:56:40|||||||||1100
1721311010000|2024-07-18 13:56:50|||||||||300
1721311020000|2024-07-18 13:57:00|||||||||3400
1721311030000|2024-07-18 13:57:10||243||243||243||243|6594
1721311040000|2024-07-18 13:57:20|244||244||244||244||3573
1721311050000|2024-07-18 13:57:30|||||||||427
1721311060000|2024-07-18 13:57:40|||||||||200
1721311090000|2024-07-18 13:58:10|245|244|245|244|245|244|245|244|6700
1721311100000|2024-07-18 13:58:20|||||||||200
1721311110000|2024-07-18 13:58:30|||||||||455
1721311120000|2024-07-18 13:58:40|||||||||2200
1721311130000|2024-07-18 13:58:50|||||||||6000
1721311140000|2024-07-18 13:59:00|||||||||300
1721311160000|2024-07-18 13:59:20|||||||||4066
1721311170000|2024-07-18 13:59:30|||||||||300
1721311180000|2024-07-18 13:59:40|||||||||400
1721311190000|2024-07-18 13:59:50|||||||||150
1721311200000|2024-07-18 14:00:00|244|243|244|243|244|243|244|243|3945
1721311220000|2024-07-18 14:00:20|243|242|243|242|243|242|243|242|10992
1721311230000|2024-07-18 14:00:30|244|243|242|241|244|243|242|241|1400
1721311240000|2024-07-18 14:00:40|||||||||500
1721311250000|2024-07-18 14:00:50|||||||||475
1721311270000|2024-07-18 14:01:10|243|242|243|242|243|242|243|242|2900
1721311290000|2024-07-18 14:01:30|244|243|244|243|244|243|244|243|4450
1721311300000|2024-07-18 14:01:40|243|242|243|242|243|243|243|242|2485
1721311310000|2024-07-18 14:01:50|||||||||2900
1721311320000|2024-07-18 14:02:00|||||||||100
1721311330000|2024-07-18 14:02:10|||||||||300
1721311340000|2024-07-18 14:02:20|242|241|242|241|242|241|242|241|10300
1721311350000|2024-07-18 14:02:30|||||||||200
1721311360000|2024-07-18 14:02:40|243|242|242|241|243|242|242|241|54389
1721311370000|2024-07-18 14:02:50|243||242||243||242||0
1721311380000|2024-07-18 14:03:00|243|242|242|241|243|242|242|241|3211
1721311390000|2024-07-18 14:03:10|243|242|242|241|243|242|242|241|1853
1721311410000|2024-07-18 14:03:30|243|242|243|242|243|242|243|242|4659
1721311420000|2024-07-18 14:03:40|244|243|244|243|244|243|244|243|5315
1721311440000|2024-07-18 14:04:00|243|242|243|242|243|242|243|242|5226
1721311450000|2024-07-18 14:04:10|||||||||226
1721311460000|2024-07-18 14:04:20|||||||||200
1721311480000|2024-07-18 14:04:40|||||||||200
1721311490000|2024-07-18 14:04:50|||||||||848
1721311510000|2024-07-18 14:05:10|||||||||830
1721311520000|2024-07-18 14:05:20|||||||||911
1721311530000|2024-07-18 14:05:30|||||||||561
1721311540000|2024-07-18 14:05:40|||||||||300
1721311550000|2024-07-18 14:05:50|242|241|242|241|242|241|242|241|6569
1721311560000|2024-07-18 14:06:00|||||||||441
1721311590000|2024-07-18 14:06:30|||||||||1881
1721311610000|2024-07-18 14:06:50|||||||||500
1721311620000|2024-07-18 14:07:00|||||||||1600
1721311630000|2024-07-18 14:07:10|||||||||300
1721311660000|2024-07-18 14:07:40|243|242|242|241|243|242|242|241|5100
1721311670000|2024-07-18 14:07:50|||||||||200
1721311680000|2024-07-18 14:08:00|||||||||1600
1721311690000|2024-07-18 14:08:10|||||||||100
1721311700000|2024-07-18 14:08:20|||||||||1000
1721311710000|2024-07-18 14:08:30|||||||||1600
1721311720000|2024-07-18 14:08:40|241|240|241|240|241|240|241|240|8108
1721311750000|2024-07-18 14:09:10|||||||||650
1721311770000|2024-07-18 14:09:30|||||||||200
1721311780000|2024-07-18 14:09:40|||||||||200
1721311790000|2024-07-18 14:09:50|||||||||804
1721311800000|2024-07-18 14:10:00|240|239|240|239|240|239|240|239|8843
1721311810000|2024-07-18 14:10:10|||||||||100
1721311820000|2024-07-18 14:10:20|||||||||13700
1721311840000|2024-07-18 14:10:40|||||||||395
1721311850000|2024-07-18 14:10:50|239|238|238|237|239|238|238|237|78673
1721311870000|2024-07-18 14:11:10|237|236|237|236|238|236|237|236|24757
1721311880000|2024-07-18 14:11:20|238|237|238|237|238|237|237|237|5852
1721311890000|2024-07-18 14:11:30|||||||||4293
1721311900000|2024-07-18 14:11:40|||||||||2500
1721311910000|2024-07-18 14:11:50|||||||||2140
1721311920000|2024-07-18 14:12:00|237|236|237|236|237|236|237|236|18146
1721311930000|2024-07-18 14:12:10|236|234|235|234|236|234|235|234|21250
1721311940000|2024-07-18 14:12:20|||||||||18168
1721311950000|2024-07-18 14:12:30|||||||||6064
1721311960000|2024-07-18 14:12:40|236|235|236|235|236|235|236|235|16994
1721311970000|2024-07-18 14:12:50|235|234|236|235|236|235|235|234|12585
1721311980000|2024-07-18 14:13:00|235|234|234|233|235|234|234|233|119937
1721311990000|2024-07-18 14:13:10|233|232|231|230|233|232|231|230|153847
1721312000000|2024-07-18 14:13:20|230|229|230|229|231|230|230|229|110543
1721312010000|2024-07-18 14:13:30|229|228|229|228|229|228|229|228|12894
1721312020000|2024-07-18 14:13:40|228|227|229|228|230|229|227|226|75469
1721312030000|2024-07-18 14:13:50|230|229|230|229|230|229|230|229|26798
1721312040000|2024-07-18 14:14:00|231|230|230|229|231|230|230|229|13917
1721312050000|2024-07-18 14:14:10|231|230|231|230|231|230|231|230|7604
1721312060000|2024-07-18 14:14:20|230|229|230|229|230|229|230|229|17164
1721312070000|2024-07-18 14:14:30|||||||||3000
1721312080000|2024-07-18 14:14:40|||||||||6050
1721312090000|2024-07-18 14:14:50|229|228|227|226|229|228|227|226|52765
1721312100000|2024-07-18 14:15:00|226|225|226|225|226|225|226|225|38518
1721312110000|2024-07-18 14:15:10|||||||||26987
1721312120000|2024-07-18 14:15:20|||||||||34812
1721312130000|2024-07-18 14:15:30|||||||||17100
1721312140000|2024-07-18 14:15:40|228|226|226|225|228|226|226|225|82277
1721312150000|2024-07-18 14:15:50|||||||||26052
1721312160000|2024-07-18 14:16:00|225|224|225|224|225|224|225|224|22567
1721312170000|2024-07-18 14:16:10|||||||||12629
1721312180000|2024-07-18 14:16:20|||||||||9605
1721312190000|2024-07-18 14:16:30|226|225|224|223|226|225|224|223|82420
1721312200000|2024-07-18 14:16:40|225|224|226|225|226|225|225|224|36728
1721312210000|2024-07-18 14:16:50|227|226|229|228|229|228|227|226|44852
1721312220000|2024-07-18 14:17:00|228|227|227|226|228|227|227|226|6600
1721312230000|2024-07-18 14:17:10|228|227|228|227|229|228|228|227|6732
1721312240000|2024-07-18 14:17:20|||||||||509
1721312250000|2024-07-18 14:17:30|227|226|226|225|227|226|226|225|4701
1721312260000|2024-07-18 14:17:40|225|224|225|224|225|224|225|224|16532
1721312270000|2024-07-18 14:17:50|||||||||8143
1721312280000|2024-07-18 14:18:00|||||||||5800
1721312290000|2024-07-18 14:18:10|||||||||1650
1721312300000|2024-07-18 14:18:20|226|225|226|225|226|225|226|225|16251
1721312310000|2024-07-18 14:18:30|||||||||14444
1721312320000|2024-07-18 14:18:40|||||||||8435
1721312330000|2024-07-18 14:18:50|||||||||4200
1721312340000|2024-07-18 14:19:00|||||||||2390
1721312350000|2024-07-18 14:19:10|225|224|225|224|225|224|225|224|59974
1721312360000|2024-07-18 14:19:20|||||||||27340
1721312370000|2024-07-18 14:19:30|||||||||39373
1721312380000|2024-07-18 14:19:40|||||||||8772
1721312390000|2024-07-18 14:19:50|||||||||3575
1721312400000|2024-07-18 14:20:00|||||||||2891
1721312410000|2024-07-18 14:20:10|224|223|225|224|225|224|224|223|24623
1721312420000|2024-07-18 14:20:20|||||||||14447
1721312430000|2024-07-18 14:20:30|||||||||24997
1721312440000|2024-07-18 14:20:40|||||||||3111
1721312450000|2024-07-18 14:20:50|||||||||2000
1721312460000|2024-07-18 14:21:00|||||||||6563
1721312470000|2024-07-18 14:21:10|224|223|221|220|224|224|221|220|94945
1721312480000|2024-07-18 14:21:20|||||||||88295
1721312490000|2024-07-18 14:21:30|||||||||5524
1721312500000|2024-07-18 14:21:40|||||||||6046
1721312510000|2024-07-18 14:21:50|||||||||18408
1721312520000|2024-07-18 14:22:00|||||||||34727
1721312530000|2024-07-18 14:22:10|||||||||5283
1721312540000|2024-07-18 14:22:20|||||||||15070
1721312550000|2024-07-18 14:22:30|||||||||2536
1721312560000|2024-07-18 14:22:40|||||||||13099
1721312570000|2024-07-18 14:22:50|||||||||4241
1721312580000|2024-07-18 14:23:00|220|219|219|218|220|219|219|218|117001
1721312590000|2024-07-18 14:23:10|||||||||11410
1721312600000|2024-07-18 14:23:20|||||||||54532
1721312610000|2024-07-18 14:23:30|||||||||4499
1721312620000|2024-07-18 14:23:40|||||||||23981
1721312630000|2024-07-18 14:23:50|||||||||3958
1721312640000|2024-07-18 14:24:00|||||||||7900
1721312650000|2024-07-18 14:24:10|218|217|218|217|218|217|218|217|25470
1721312660000|2024-07-18 14:24:20|||||||||13543
1721312670000|2024-07-18 14:24:30|||||||||12633
1721312680000|2024-07-18 14:24:40|||||||||12890
1721312690000|2024-07-18 14:24:50|||||||||11600
1721312700000|2024-07-18 14:25:00|||||||||7897
1721312710000|2024-07-18 14:25:10|||||||||17756
1721312720000|2024-07-18 14:25:20|||||||||10400
1721312730000|2024-07-18 14:25:30|||||||||14493
1721312740000|2024-07-18 14:25:40|217|216|216|215|217|216|216|215|60312
1721312750000|2024-07-18 14:25:50|||||||||24315
1721312760000|2024-07-18 14:26:00|215|214|215|214|215|214|215|214|3380
1721312770000|2024-07-18 14:26:10|214|213|213|212|214|214|213|212|25955
1721312780000|2024-07-18 14:26:20|212|211|211|210|212|211|211|210|64788
1721312790000|2024-07-18 14:26:30|212|211|212|211|212|211|212|210|329054
1721312800000|2024-07-18 14:26:40|211|210|211|210|211|210|211|210|70557
1721312810000|2024-07-18 14:26:50|||||||||32010
1721312820000|2024-07-18 14:27:00|||||||||23555
1721312830000|2024-07-18 14:27:10|210|209|212|211|212|211|209|208|188174
1721312840000|2024-07-18 14:27:20|213|212|213|212|214|213|213|212|133818
1721312850000|2024-07-18 14:27:30|||||||||17629
1721312860000|2024-07-18 14:27:40|212|211|212|211|212|211|212|211|7044
1721312870000|2024-07-18 14:27:50|||||||||11077
1721312880000|2024-07-18 14:28:00|211|210|211|210|211|210|211|210|34760
1721312890000|2024-07-18 14:28:10|||||||||29213
1721312900000|2024-07-18 14:28:20|210|209|210|209|210|209|210|209|26617
1721312910000|2024-07-18 14:28:30|||||||||7070
1721312920000|2024-07-18 14:28:40|||||||||51147
1721312930000|2024-07-18 14:28:50|211|210|211|210|211|210|211|210|75362
1721312940000|2024-07-18 14:29:00|||||||||1833
1721312950000|2024-07-18 14:29:10|210|209|209|208|210|209|209|208|48143
1721312960000|2024-07-18 14:29:20|||||||||28269
1721312970000|2024-07-18 14:29:30|||||||||61621
1721312980000|2024-07-18 14:29:40|||||||||17772
1721312990000|2024-07-18 14:29:50|210|209|210|209|210|209|210|209|31100
1721313000000|2024-07-18 14:30:00|||||||||22322
1721313010000|2024-07-18 14:30:10|||||||||5635
1721313020000|2024-07-18 14:30:20|211|210|211|210|211|210|211|210|50471
1721313030000|2024-07-18 14:30:30||211||210||211||210|53522
1721313040000|2024-07-18 14:30:40|212|211|212|211|212|211|212|210|12397
1721313050000|2024-07-18 14:30:50|213|212|213|212|214|213|212|212|61268
1721313060000|2024-07-18 14:31:00|212|211|212|211|212|211|212|211|26250
1721313070000|2024-07-18 14:31:10|211|210|211|210|211|210|211|210|21966
1721313080000|2024-07-18 14:31:20|212|211|211|210|212|211|211|210|46683
1721313090000|2024-07-18 14:31:30|||||||||23302
1721313100000|2024-07-18 14:31:40|210|209|210|209|210|209|210|209|26683
1721313110000|2024-07-18 14:31:50|||||||||11202
1721313120000|2024-07-18 14:32:00|211|210|210|209|211|210|210|209|15035
1721313130000|2024-07-18 14:32:10|211|210|211|210|211|210|211|210|3895
1721313140000|2024-07-18 14:32:20|210|209|210|209|210|209|210|209|9094
1721313150000|2024-07-18 14:32:30|209|208|209|208|209|208|209|208|73706
1721313160000|2024-07-18 14:32:40|||||||||24107
1721313170000|2024-07-18 14:32:50|||||||||58768
1721313180000|2024-07-18 14:33:00|||||||||8298
1721313190000|2024-07-18 14:33:10|210|209|210|209|210|209|210|209|52771
1721313200000|2024-07-18 14:33:20||210||209||210||209|14872
1721313210000|2024-07-18 14:33:30|||||||||17991
1721313220000|2024-07-18 14:33:40|211|210|210|209|211|210|210|209|42962
1721313230000|2024-07-18 14:33:50|||||||||61557
1721313240000|2024-07-18 14:34:00|209|208|209|208|209|208|209|208|128730
1721313250000|2024-07-18 14:34:10|||||||||28539
1721313260000|2024-07-18 14:34:20|||||||||2143
1721313270000|2024-07-18 14:34:30|||||||||4537
1721313280000|2024-07-18 14:34:40|||||||||24204
1721313290000|2024-07-18 14:34:50|210|209|210|209|210|209|210|209|86768
1721313300000|2024-07-18 14:35:00|||||||||13821
1721313310000|2024-07-18 14:35:10|||||||||7890
1721313320000|2024-07-18 14:35:20|||||||||3841
1721313330000|2024-07-18 14:35:30|||||||||11811
1721313340000|2024-07-18 14:35:40|||||||||8709
1721313350000|2024-07-18 14:35:50|||||||||52988
1721313360000|2024-07-18 14:36:00|211|210|212|211|212|211|210|209|142163
1721313370000|2024-07-18 14:36:10|||||||||4450
1721313380000|2024-07-18 14:36:20|213|212|215|214|216|215|213|212|120207
1721313390000|2024-07-18 14:36:30|216|215|215|214|216|215|215|214|20261
1721313400000|2024-07-18 14:36:40|216|215|218|217|218|217|216|215|80864
1721313410000|2024-07-18 14:36:50|217|216|217|216|217|216|217|216|22972
1721313420000|2024-07-18 14:37:00|||||||||19433
1721313430000|2024-07-18 14:37:10|||||||||39287
1721313440000|2024-07-18 14:37:20|||||||||3670
1721313450000|2024-07-18 14:37:30|218|217|218|217|218|217|218|217|17003
1721313460000|2024-07-18 14:37:40|||||||||5533
1721313470000|2024-07-18 14:37:50|217|216|216|215|217|216|216|215|57933
1721313480000|2024-07-18 14:38:00|217|216|217|216|217|216|217|216|845
1721313490000|2024-07-18 14:38:10|||||||||1709
1721313500000|2024-07-18 14:38:20|||||||||12730
1721313510000|2024-07-18 14:38:30|216|215|216|215|216|215|216|215|4722
1721313520000|2024-07-18 14:38:40|217|216|217|216|217|216|217|216|15899
1721313530000|2024-07-18 14:38:50|216|215|216|215|216|215|216|215|9070
1721313540000|2024-07-18 14:39:00|||||||||2309
1721313550000|2024-07-18 14:39:10|||||||||3468
1721313560000|2024-07-18 14:39:20|||||||||1358
1721313570000|2024-07-18 14:39:30|||||||||1500
1721313580000|2024-07-18 14:39:40|||||||||6964
1721313590000|2024-07-18 14:39:50|||||||||6968
1721313600000|2024-07-18 14:40:00|||||||||10307
1721313610000|2024-07-18 14:40:10|217|216|217|216|217|216|217|216|14971
1721313620000|2024-07-18 14:40:20|||||||||3159
1721313630000|2024-07-18 14:40:30|||||||||2700
1721313640000|2024-07-18 14:40:40|||||||||785
1721313650000|2024-07-18 14:40:50|||||||||2762
1721313660000|2024-07-18 14:41:00|216|215|216|215|216|215|216|215|12359
1721313670000|2024-07-18 14:41:10|215|214|215|214|215|214|215|214|41097
1721313680000|2024-07-18 14:41:20|||||||||6035
1721313690000|2024-07-18 14:41:30|214|213|214|213|214|213|214|213|7125
1721313700000|2024-07-18 14:41:40|||||||||10121
1721313710000|2024-07-18 14:41:50|||||||||1600
1721313720000|2024-07-18 14:42:00|||||||||4300
1721313730000|2024-07-18 14:42:10|||||||||3642
1721313740000|2024-07-18 14:42:20|||||||||587
1721313750000|2024-07-18 14:42:30|||||||||5200
1721313760000|2024-07-18 14:42:40|||||||||354
1721313770000|2024-07-18 14:42:50|||||||||904
1721313780000|2024-07-18 14:43:00|||||||||3600
1721313790000|2024-07-18 14:43:10|||||||||6416
1721313800000|2024-07-18 14:43:20|213|212|213|212|213|212|213|212|7783
1721313810000|2024-07-18 14:43:30|||||||||226
1721313820000|2024-07-18 14:43:40|||||||||20962
1721313830000|2024-07-18 14:43:50|||||||||532
1721313840000|2024-07-18 14:44:00|||||||||1900
1721313850000|2024-07-18 14:44:10|||||||||3550
1721313860000|2024-07-18 14:44:20|||||||||3600
1721313870000|2024-07-18 14:44:30|||||||||6100
1721313880000|2024-07-18 14:44:40|||||||||12001
1721313890000|2024-07-18 14:44:50|212|211|211|210|212|212|211|210|114411
1721313900000|2024-07-18 14:45:00|||||||||2563
1721313910000|2024-07-18 14:45:10|212|211|212|211|212|211|212|211|65155
1721313920000|2024-07-18 14:45:20|213|212|213|212|213|212|213|212|19021
1721313930000|2024-07-18 14:45:30|||||||||535
1721313940000|2024-07-18 14:45:40|212|211|212|211|212|211|212|211|9700
1721313950000|2024-07-18 14:45:50|||||||||2300
1721313970000|2024-07-18 14:46:10|211|210|211|210|211|210|211|210|103460
1721313980000|2024-07-18 14:46:20|||||||||2500
1721313990000|2024-07-18 14:46:30|||||||||142
1721314000000|2024-07-18 14:46:40|||||||||400
1721314010000|2024-07-18 14:46:50|210|209|210|209|210|209|210|209|56470
1721314020000|2024-07-18 14:47:00|||||||||6181
1721314030000|2024-07-18 14:47:10|||||||||8297
1721314040000|2024-07-18 14:47:20|||||||||2560
1721314050000|2024-07-18 14:47:30|||||||||305
1721314060000|2024-07-18 14:47:40|209|208|209|208|209|208|209|208|123190
1721314070000|2024-07-18 14:47:50|||||||||1980
1721314080000|2024-07-18 14:48:00|||||||||4850
1721314090000|2024-07-18 14:48:10|||||||||44156
1721314100000|2024-07-18 14:48:20|||||||||3478
1721314110000|2024-07-18 14:48:30|||||||||5150
1721314120000|2024-07-18 14:48:40|||||||||4565
1721314130000|2024-07-18 14:48:50|210|209|209|208|210|209|209|208|22433
1721314140000|2024-07-18 14:49:00|||||||||7750
1721314150000|2024-07-18 14:49:10|||||||||4100
1721314160000|2024-07-18 14:49:20|||||||||28619
1721314170000|2024-07-18 14:49:30|||||||||8850
1721314180000|2024-07-18 14:49:40|208|207|207|206|208|207|207|206|119210
1721314190000|2024-07-18 14:49:50|208|207|208|207|208|207|208|207|14684
1721314200000|2024-07-18 14:50:00|||||||||2714
1721314210000|2024-07-18 14:50:10|||||||||4037
1721314220000|2024-07-18 14:50:20|207|206|207|206|207|206|207|206|7800
1721314230000|2024-07-18 14:50:30|||||||||4915
1721314240000|2024-07-18 14:50:40|206|205|205|204|206|205|204|203|168030
1721314250000|2024-07-18 14:50:50|206|205|206|205|206|205|206|205|10255
1721314260000|2024-07-18 14:51:00|||||||||10738
1721314270000|2024-07-18 14:51:10|207|206|207|206|207|206|207|206|26310
1721314280000|2024-07-18 14:51:20|208|207|208|207|208|207|208|207|16947
1721314290000|2024-07-18 14:51:30|||||||||4782
1721314300000|2024-07-18 14:51:40|||||||||2741
1721314310000|2024-07-18 14:51:50|||||||||8903
1721314320000|2024-07-18 14:52:00|||||||||100
1721314330000|2024-07-18 14:52:10|||||||||3580
1721314340000|2024-07-18 14:52:20|||||||||5500
1721314350000|2024-07-18 14:52:30|||||||||1447
1721314360000|2024-07-18 14:52:40|||||||||260
1721314370000|2024-07-18 14:52:50|||||||||2957
1721314380000|2024-07-18 14:53:00|||||||||1700
1721314390000|2024-07-18 14:53:10|||||||||18914
1721314400000|2024-07-18 14:53:20|||||||||7031
1721314410000|2024-07-18 14:53:30|209|208|209|208|209|208|208|208|30243
1721314420000|2024-07-18 14:53:40|||||||||10383
1721314430000|2024-07-18 14:53:50|||||||||1639
1721314440000|2024-07-18 14:54:00|||||||||3315
1721314450000|2024-07-18 14:54:10|||||||||12800
1721314460000|2024-07-18 14:54:20|||||||||2700
1721314470000|2024-07-18 14:54:30|||||||||10109
1721314480000|2024-07-18 14:54:40|||||||||2891
1721314490000|2024-07-18 14:54:50|||||||||6500
1721314500000|2024-07-18 14:55:00|||||||||4083
1721314510000|2024-07-18 14:55:10|||||||||600
1721314520000|2024-07-18 14:55:20|||||||||1100
1721314530000|2024-07-18 14:55:30|||||||||1100
1721314540000|2024-07-18 14:55:40|||||||||1700
1721314550000|2024-07-18 14:55:50|||||||||6100
1721314560000|2024-07-18 14:56:00|||||||||30108
1721314570000|2024-07-18 14:56:10|||||||||12328
1721314580000|2024-07-18 14:56:20|||||||||7724
1721314590000|2024-07-18 14:56:30|||||||||1492
1721314600000|2024-07-18 14:56:40|||||||||10226
1721314610000|2024-07-18 14:56:50|210|209|208|207|210|209|208|207|71800
1721314620000|2024-07-18 14:57:00|||||||||6123
1721314630000|2024-07-18 14:57:10|||||||||7500
1721314640000|2024-07-18 14:57:20|||||||||1350
1721314650000|2024-07-18 14:57:30|||||||||2730
1721314660000|2024-07-18 14:57:40|||||||||1220
1721314670000|2024-07-18 14:57:50|||||||||700
1721314680000|2024-07-18 14:58:00|||||||||6808
1721314690000|2024-07-18 14:58:10|||||||||2300
1721314700000|2024-07-18 14:58:20|||||||||19664
1721314710000|2024-07-18 14:58:30|||||||||3151
1721314720000|2024-07-18 14:58:40|||||||||40241
1721314730000|2024-07-18 14:58:50|||||||||3100
1721314740000|2024-07-18 14:59:00|||||||||300
1721314750000|2024-07-18 14:59:10|||||||||3590
1721314760000|2024-07-18 14:59:20|||||||||1500
1721314770000|2024-07-18 14:59:30|||||||||2900
1721314780000|2024-07-18 14:59:40|||||||||6500
1721314790000|2024-07-18 14:59:50|||||||||1050
1721314800000|2024-07-18 15:00:00|||||||||1210
1721314810000|2024-07-18 15:00:10|207|206|207|206|207|206|207|206|51892
1721314820000|2024-07-18 15:00:20|||||||||6500
1721314830000|2024-07-18 15:00:30|||||||||3300
1721314840000|2024-07-18 15:00:40|||||||||5751
1721314850000|2024-07-18 15:00:50|||||||||243
1721314860000|2024-07-18 15:01:00|||||||||5200
1721314870000|2024-07-18 15:01:10|||||||||52016
1721314880000|2024-07-18 15:01:20|||||||||5600
1721314890000|2024-07-18 15:01:30|||||||||4342
1721314900000|2024-07-18 15:01:40|||||||||6118
1721314910000|2024-07-18 15:01:50|||||||||9827
1721314920000|2024-07-18 15:02:00|||||||||1100
1721314930000|2024-07-18 15:02:10|||||||||200
1721314940000|2024-07-18 15:02:20|||||||||9135
1721314950000|2024-07-18 15:02:30|||||||||833
1721314960000|2024-07-18 15:02:40|||||||||6050
1721314970000|2024-07-18 15:02:50|||||||||1388
1721314980000|2024-07-18 15:03:00|||||||||750
1721314990000|2024-07-18 15:03:10|||||||||881
1721315000000|2024-07-18 15:03:20|||||||||1735
1721315010000|2024-07-18 15:03:30|||||||||2656
1721315020000|2024-07-18 15:03:40|||||||||2305
1721315030000|2024-07-18 15:03:50|||||||||11966
1721315040000|2024-07-18 15:04:00|||||||||3776
1721315050000|2024-07-18 15:04:10|||||||||2586
1721315070000|2024-07-18 15:04:30|||||||||17876
1721315080000|2024-07-18 15:04:40|||||||||2389
1721315090000|2024-07-18 15:04:50|||||||||17723
1721315100000|2024-07-18 15:05:00|||||||||930
1721315110000|2024-07-18 15:05:10|||||||||6900
1721315120000|2024-07-18 15:05:20|||||||||5678
1721315130000|2024-07-18 15:05:30|||||||||21000
1721315140000|2024-07-18 15:05:40|||||||||11304
1721315150000|2024-07-18 15:05:50|||||||||4092
1721315160000|2024-07-18 15:06:00|||||||||700
1721315170000|2024-07-18 15:06:10|||||||||2150
1721315180000|2024-07-18 15:06:20|||||||||840
1721315190000|2024-07-18 15:06:30|||||||||1250
1721315210000|2024-07-18 15:06:50|||||||||6683
1721315220000|2024-07-18 15:07:00|||||||||1266
1721315230000|2024-07-18 15:07:10|||||||||1341
1721315240000|2024-07-18 15:07:20|206|205|206|205|206|205|206|205|42497
1721315250000|2024-07-18 15:07:30|||||||||852
1721315260000|2024-07-18 15:07:40|||||||||4516
1721315270000|2024-07-18 15:07:50|||||||||406
1721315280000|2024-07-18 15:08:00|||||||||6394
1721315290000|2024-07-18 15:08:10|207|206|207|206|207|206|207|206|133570
1721315300000|2024-07-18 15:08:20|||||||||860
1721315310000|2024-07-18 15:08:30|206|205|206|205|206|205|206|205|18774
1721315320000|2024-07-18 15:08:40|205|204|205|204|205|204|205|204|53029
1721315330000|2024-07-18 15:08:50|||||||||11300
1721315340000|2024-07-18 15:09:00|||||||||1612
1721315350000|2024-07-18 15:09:10|||||||||16977
1721315360000|2024-07-18 15:09:20|||||||||10564
1721315370000|2024-07-18 15:09:30|||||||||17684
1721315380000|2024-07-18 15:09:40|||||||||21563
1721315390000|2024-07-18 15:09:50|||||||||11700
1721315400000|2024-07-18 15:10:00|||||||||3500
1721315410000|2024-07-18 15:10:10|||||||||200
1721315420000|2024-07-18 15:10:20|||||||||3818
1721315430000|2024-07-18 15:10:30|||||||||3700
1721315440000|2024-07-18 15:10:40|||||||||6255
1721315450000|2024-07-18 15:10:50|||||||||6375
1721315460000|2024-07-18 15:11:00|||||||||2940
1721315470000|2024-07-18 15:11:10|||||||||6387
1721315480000|2024-07-18 15:11:20|||||||||900
1721315490000|2024-07-18 15:11:30|||||||||7447
1721315500000|2024-07-18 15:11:40|||||||||4530
1721315510000|2024-07-18 15:11:50|||||||||1200
1721315520000|2024-07-18 15:12:00|||||||||736
1721315530000|2024-07-18 15:12:10|||||||||2399
1721315540000|2024-07-18 15:12:20|||||||||3199
1721315550000|2024-07-18 15:12:30|||||||||1556
1721315560000|2024-07-18 15:12:40|||||||||10507
1721315570000|2024-07-18 15:12:50|||||||||3340
1721315580000|2024-07-18 15:13:00|206|205|207|206|207|206|206|205|45155
1721315590000|2024-07-18 15:13:10|208|207|208|207|209|208|208|207|47487
1721315600000|2024-07-18 15:13:20|||||||||3922
1721315610000|2024-07-18 15:13:30|207|206|207|206|207|206|207|206|5600
1721315620000|2024-07-18 15:13:40|||||||||2300
1721315630000|2024-07-18 15:13:50|206|205|206|205|206|205|206|205|25581
1721315640000|2024-07-18 15:14:00|||||||||8345
1721315650000|2024-07-18 15:14:10|207|206|209|208|209|208|207|206|80631
1721315660000|2024-07-18 15:14:20|||||||||2700
1721315670000|2024-07-18 15:14:30|||||||||1400
1721315680000|2024-07-18 15:14:40|||||||||36531
1721315690000|2024-07-18 15:14:50|||||||||1389
1721315700000|2024-07-18 15:15:00|||||||||5600
1721315710000|2024-07-18 15:15:10|||||||||3846
1721315720000|2024-07-18 15:15:20|208|207|208|207|208|207|208|207|42886
1721315730000|2024-07-18 15:15:30|||||||||701
1721315750000|2024-07-18 15:15:50|207|206|207|206|207|206|207|206|6477
1721315760000|2024-07-18 15:16:00|||||||||7019
1721315770000|2024-07-18 15:16:10|||||||||3300
1721315780000|2024-07-18 15:16:20|||||||||848
1721315790000|2024-07-18 15:16:30|||||||||15826
1721315800000|2024-07-18 15:16:40|||||||||3284
1721315810000|2024-07-18 15:16:50|||||||||601
1721315830000|2024-07-18 15:17:10|||||||||1950
1721315840000|2024-07-18 15:17:20|||||||||964
1721315850000|2024-07-18 15:17:30|||||||||4471
1721315860000|2024-07-18 15:17:40|||||||||12370
1721315870000|2024-07-18 15:17:50|||||||||9159
1721315880000|2024-07-18 15:18:00|||||||||315
1721315890000|2024-07-18 15:18:10|||||||||3100
1721315900000|2024-07-18 15:18:20|||||||||2700
1721315910000|2024-07-18 15:18:30|206|205|206|205|206|205|206|205|5100
1721315920000|2024-07-18 15:18:40|||||||||2200
1721315930000|2024-07-18 15:18:50|||||||||21794
1721315940000|2024-07-18 15:19:00|207|206|208|207|208|207|207|206|37570
1721315950000|2024-07-18 15:19:10|207|206|207|206|207|206|207|206|9638
1721315960000|2024-07-18 15:19:20|||||||||13729
1721315970000|2024-07-18 15:19:30|||||||||1100
1721315980000|2024-07-18 15:19:40|||||||||1100
1721315990000|2024-07-18 15:19:50|||||||||10300
1721316000000|2024-07-18 15:20:00|||||||||1036
1721316010000|2024-07-18 15:20:10|||||||||1856
1721316020000|2024-07-18 15:20:20|||||||||100
1721316030000|2024-07-18 15:20:30|||||||||200
1721316040000|2024-07-18 15:20:40|206|205|206|205|206|205|206|205|28463
1721316050000|2024-07-18 15:20:50|||||||||6219
1721316070000|2024-07-18 15:21:10|||||||||690
1721316080000|2024-07-18 15:21:20|||||||||8150
1721316090000|2024-07-18 15:21:30|||||||||2532
1721316100000|2024-07-18 15:21:40|205|204|205|204|205|204|205|204|87564
1721316110000|2024-07-18 15:21:50|||||||||13906
1721316120000|2024-07-18 15:22:00|||||||||2950
1721316130000|2024-07-18 15:22:10|||||||||400
1721316140000|2024-07-18 15:22:20|||||||||10557
1721316150000|2024-07-18 15:22:30|||||||||14181
1721316160000|2024-07-18 15:22:40|||||||||100
1721316170000|2024-07-18 15:22:50|||||||||402
1721316180000|2024-07-18 15:23:00|||||||||5400
1721316190000|2024-07-18 15:23:10|||||||||622
1721316200000|2024-07-18 15:23:20|||||||||17439
1721316210000|2024-07-18 15:23:30|206|205|206|205|206|205|205|205|20587
1721316220000|2024-07-18 15:23:40|||||||||350
1721316240000|2024-07-18 15:24:00|||||||||5348
1721316250000|2024-07-18 15:24:10|||||||||3600
1721316260000|2024-07-18 15:24:20|||||||||300
1721316270000|2024-07-18 15:24:30|||||||||300
1721316280000|2024-07-18 15:24:40|||||||||10364
1721316290000|2024-07-18 15:24:50|||||||||3332
1721316300000|2024-07-18 15:25:00|||||||||2722
1721316310000|2024-07-18 15:25:10|||||||||2500
1721316340000|2024-07-18 15:25:40|||||||||9401
1721316350000|2024-07-18 15:25:50|||||||||1300
1721316360000|2024-07-18 15:26:00|||||||||6575
1721316370000|2024-07-18 15:26:10|||||||||1075
1721316380000|2024-07-18 15:26:20|||||||||100
1721316390000|2024-07-18 15:26:30|||||||||700
1721316400000|2024-07-18 15:26:40|||||||||14674
1721316410000|2024-07-18 15:26:50|||||||||7526
1721316420000|2024-07-18 15:27:00|||||||||4038
1721316430000|2024-07-18 15:27:10|||||||||4864
1721316440000|2024-07-18 15:27:20|||||||||3062
1721316450000|2024-07-18 15:27:30|207|206|206|205|207|206|206|205|38117
1721316460000|2024-07-18 15:27:40|||||||||1164
1721316470000|2024-07-18 15:27:50|||||||||500
1721316480000|2024-07-18 15:28:00|||||||||2050
1721316490000|2024-07-18 15:28:10|||||||||3970
1721316510000|2024-07-18 15:28:30|||||||||800
1721316520000|2024-07-18 15:28:40|||||||||400
1721316530000|2024-07-18 15:28:50|||||||||6535
1721316540000|2024-07-18 15:29:00|||||||||1350
1721316550000|2024-07-18 15:29:10|||||||||2360
1721316560000|2024-07-18 15:29:20|||||||||100
1721316570000|2024-07-18 15:29:30|||||||||100
1721316590000|2024-07-18 15:29:50|205|204|205|204|205|204|205|204|28278
1721316600000|2024-07-18 15:30:00|||||||||418
1721316610000|2024-07-18 15:30:10|||||||||200
1721316620000|2024-07-18 15:30:20|||||||||1000
1721316630000|2024-07-18 15:30:30|||||||||400
1721316640000|2024-07-18 15:30:40|||||||||5038
1721316650000|2024-07-18 15:30:50|||||||||23561
1721316660000|2024-07-18 15:31:00|||||||||6800
1721316670000|2024-07-18 15:31:10|204|203|204|203|204|203|204|203|59651
1721316690000|2024-07-18 15:31:30|||||||||345
1721316700000|2024-07-18 15:31:40|||||||||3127
1721316710000|2024-07-18 15:31:50|||||||||1470
1721316720000|2024-07-18 15:32:00|||||||||4600
1721316730000|2024-07-18 15:32:10|||||||||4890
1721316740000|2024-07-18 15:32:20|||||||||19275
1721316750000|2024-07-18 15:32:30|||||||||2364
1721316760000|2024-07-18 15:32:40|||||||||26968
1721316770000|2024-07-18 15:32:50|||||||||30070
1721316780000|2024-07-18 15:33:00|||||||||6499
1721316790000|2024-07-18 15:33:10|||||||||2067
1721316800000|2024-07-18 15:33:20|||||||||10550
1721316810000|2024-07-18 15:33:30|||||||||222
1721316820000|2024-07-18 15:33:40|||||||||1450
1721316830000|2024-07-18 15:33:50|||||||||27105
1721316840000|2024-07-18 15:34:00|||||||||400
1721316850000|2024-07-18 15:34:10|||||||||550
1721316860000|2024-07-18 15:34:20|||||||||5888
1721316870000|2024-07-18 15:34:30|||||||||754
1721316880000|2024-07-18 15:34:40|||||||||12775
1721316890000|2024-07-18 15:34:50|||||||||800
1721316900000|2024-07-18 15:35:00|||||||||15534
1721316910000|2024-07-18 15:35:10|||||||||1500
1721316920000|2024-07-18 15:35:20|||||||||2794
1721316930000|2024-07-18 15:35:30|||||||||4800
1721316940000|2024-07-18 15:35:40|||||||||700
1721316950000|2024-07-18 15:35:50|||||||||900
1721316960000|2024-07-18 15:36:00|||||||||27750
1721316970000|2024-07-18 15:36:10|||||||||3700
1721316980000|2024-07-18 15:36:20|||||||||5130
1721316990000|2024-07-18 15:36:30|205|204|205|204|205|204|205|204|40987
1721317000000|2024-07-18 15:36:40|||||||||900
1721317010000|2024-07-18 15:36:50|||||||||550
1721317020000|2024-07-18 15:37:00|||||||||2553
1721317030000|2024-07-18 15:37:10|||||||||14964
1721317040000|2024-07-18 15:37:20|||||||||14593
1721317050000|2024-07-18 15:37:30|206|205|206|205|206|206|206|205|12057
1721317060000|2024-07-18 15:37:40|207|206|207|206|207|206|207|206|17340
1721317070000|2024-07-18 15:37:50|||||||||5020
1721317080000|2024-07-18 15:38:00|206|205|206|205|206|205|206|205|8436
1721317090000|2024-07-18 15:38:10|||||||||6050
1721317100000|2024-07-18 15:38:20|||||||||11477
1721317110000|2024-07-18 15:38:30|||||||||2600
1721317120000|2024-07-18 15:38:40|||||||||703
1721317130000|2024-07-18 15:38:50|205|204|205|204|205|204|205|204|19083
1721317140000|2024-07-18 15:39:00|||||||||1643
1721317150000|2024-07-18 15:39:10|||||||||2350
1721317160000|2024-07-18 15:39:20|206|205|206|205|206|205|206|205|13611
1721317170000|2024-07-18 15:39:30|207|206|207|206|207|206|207|206|8601
1721317180000|2024-07-18 15:39:40|||||||||25300
1721317190000|2024-07-18 15:39:50|||||||||3200
1721317200000|2024-07-18 15:40:00|||||||||2761
1721317210000|2024-07-18 15:40:10|||||||||1242
1721317220000|2024-07-18 15:40:20|||||||||500
1721317230000|2024-07-18 15:40:30|||||||||3200
1721317240000|2024-07-18 15:40:40|206|205|206|205|206|205|206|205|3550
1721317250000|2024-07-18 15:40:50|||||||||4488
1721317260000|2024-07-18 15:41:00|||||||||12300
1721317270000|2024-07-18 15:41:10|||||||||2232
1721317280000|2024-07-18 15:41:20|||||||||1446
1721317290000|2024-07-18 15:41:30|||||||||2300
1721317300000|2024-07-18 15:41:40|||||||||6801
1721317310000|2024-07-18 15:41:50|||||||||1763
1721317320000|2024-07-18 15:42:00|||||||||1250
1721317330000|2024-07-18 15:42:10|||||||||100
1721317340000|2024-07-18 15:42:20|||||||||1657
1721317350000|2024-07-18 15:42:30|||||||||1217
1721317360000|2024-07-18 15:42:40|207|206|208|207|208|207|207|206|77246
1721317370000|2024-07-18 15:42:50|207|206|207|206|207|206|207|206|4521
1721317380000|2024-07-18 15:43:00|||||||||16529
1721317390000|2024-07-18 15:43:10|208|207|208|207|208|207|208|207|5700
1721317400000|2024-07-18 15:43:20|||||||||3100
1721317410000|2024-07-18 15:43:30|||||||||1000
1721317420000|2024-07-18 15:43:40|||||||||300
1721317430000|2024-07-18 15:43:50|||||||||7140
1721317440000|2024-07-18 15:44:00|207|206|207|206|207|206|207|206|22741
1721317450000|2024-07-18 15:44:10|||||||||731
1721317460000|2024-07-18 15:44:20|||||||||1500
1721317470000|2024-07-18 15:44:30|||||||||1100
1721317480000|2024-07-18 15:44:40|||||||||1500
1721317490000|2024-07-18 15:44:50|||||||||814
1721317500000|2024-07-18 15:45:00|||||||||1297
1721317510000|2024-07-18 15:45:10|||||||||1100
1721317520000|2024-07-18 15:45:20|||||||||781
1721317530000|2024-07-18 15:45:30|||||||||12950
1721317540000|2024-07-18 15:45:40|||||||||352
1721317550000|2024-07-18 15:45:50|||||||||1500
1721317560000|2024-07-18 15:46:00|||||||||100
1721317580000|2024-07-18 15:46:20|||||||||2200
1721317590000|2024-07-18 15:46:30|208|207|208|207|208|207|207|206|30640
1721317600000|2024-07-18 15:46:40|||||||||500
1721317610000|2024-07-18 15:46:50|||||||||250
1721317620000|2024-07-18 15:47:00|||||||||4000
1721317630000|2024-07-18 15:47:10|||||||||500
1721317640000|2024-07-18 15:47:20|||||||||1250
1721317650000|2024-07-18 15:47:30|||||||||1100
1721317660000|2024-07-18 15:47:40|||||||||6450
1721317670000|2024-07-18 15:47:50|||||||||950
1721317680000|2024-07-18 15:48:00|207|206|207|206|207|206|207|206|5215
1721317690000|2024-07-18 15:48:10|208|207|208|207|209|208|208|207|96177
1721317700000|2024-07-18 15:48:20|||||||||2782
1721317710000|2024-07-18 15:48:30|||||||||6940
1721317720000|2024-07-18 15:48:40|||||||||610
1721317730000|2024-07-18 15:48:50|||||||||965
1721317740000|2024-07-18 15:49:00|||||||||3923
1721317750000|2024-07-18 15:49:10|||||||||1500
1721317760000|2024-07-18 15:49:20|||||||||300
1721317770000|2024-07-18 15:49:30|||||||||500
1721317780000|2024-07-18 15:49:40|||||||||17700
1721317790000|2024-07-18 15:49:50|||||||||12573
1721317800000|2024-07-18 15:50:00|||||||||3798
1721317810000|2024-07-18 15:50:10|||||||||200
1721317820000|2024-07-18 15:50:20|||||||||3350
1721317830000|2024-07-18 15:50:30|||||||||1280
1721317840000|2024-07-18 15:50:40|||||||||250
1721317850000|2024-07-18 15:50:50|||||||||650
1721317860000|2024-07-18 15:51:00|||||||||100
1721317870000|2024-07-18 15:51:10|207|206|207|206|207|206|207|206|37833
1721317890000|2024-07-18 15:51:30|208|207|209|208|209|208|208|207|32746
1721317900000|2024-07-18 15:51:40|||||||||720
1721317910000|2024-07-18 15:51:50|||||||||22400
1721317920000|2024-07-18 15:52:00|||||||||4018
1721317930000|2024-07-18 15:52:10|||||||||1500
1721317940000|2024-07-18 15:52:20|||||||||1300
1721317950000|2024-07-18 15:52:30|208|207|207|206|208|207|207|206|87095
1721317960000|2024-07-18 15:52:40|||||||||9807
1721317970000|2024-07-18 15:52:50|208|207|208|207|208|207|208|207|15376
1721317980000|2024-07-18 15:53:00|||||||||2000
1721317990000|2024-07-18 15:53:10|||||||||157
1721318000000|2024-07-18 15:53:20|||||||||10100
1721318010000|2024-07-18 15:53:30|||||||||210
1721318020000|2024-07-18 15:53:40|||||||||1400
1721318030000|2024-07-18 15:53:50|||||||||100
1721318040000|2024-07-18 15:54:00|||||||||100
1721318050000|2024-07-18 15:54:10|||||||||802
1721318060000|2024-07-18 15:54:20|||||||||230
1721318070000|2024-07-18 15:54:30|||||||||1200
1721318080000|2024-07-18 15:54:40|||||||||450
1721318090000|2024-07-18 15:54:50|||||||||1000
1721318100000|2024-07-18 15:55:00|||||||||6465
1721318110000|2024-07-18 15:55:10|207|206|207|206|207|206|207|206|9130
1721318120000|2024-07-18 15:55:20|||||||||120
1721318130000|2024-07-18 15:55:30|||||||||9300
1721318140000|2024-07-18 15:55:40|||||||||3000
1721318160000|2024-07-18 15:56:00|||||||||369
1721318190000|2024-07-18 15:56:30|||||||||505
1721318210000|2024-07-18 15:56:50|||||||||200
1721318220000|2024-07-18 15:57:00|||||||||500
1721318240000|2024-07-18 15:57:20|||||||||1100
1721318250000|2024-07-18 15:57:30|||||||||2500
1721318260000|2024-07-18 15:57:40|||||||||660
1721318270000|2024-07-18 15:57:50|||||||||500
1721318300000|2024-07-18 15:58:20|||||||||22766
1721318310000|2024-07-18 15:58:30|||||||||200
1721318320000|2024-07-18 15:58:40|||||||||2600
1721318330000|2024-07-18 15:58:50|||||||||2608
1721318340000|2024-07-18 15:59:00|||||||||1500
1721318350000|2024-07-18 15:59:10|||||||||11262
1721318360000|2024-07-18 15:59:20|208|207|208|207|208|207|208|207|13287
1721318370000|2024-07-18 15:59:30|||||||||100
1721318380000|2024-07-18 15:59:40|||||||||1439
1721318390000|2024-07-18 15:59:50|||||||||1246
1721318400000|2024-07-18 16:00:00|||||||||2396
1721318410000|2024-07-18 16:00:10|||||||||1900
1721318420000|2024-07-18 16:00:20|||||||||1500
1721318430000|2024-07-18 16:00:30|||||||||738
1721318440000|2024-07-18 16:00:40|||||||||300
1721318450000|2024-07-18 16:00:50|||||||||2400
1721318460000|2024-07-18 16:01:00|||||||||4900
1721318470000|2024-07-18 16:01:10|||||||||1193
1721318480000|2024-07-18 16:01:20|||||||||300
1721318490000|2024-07-18 16:01:30|||||||||1800
1721318500000|2024-07-18 16:01:40|||||||||100
1721318510000|2024-07-18 16:01:50|||||||||300
1721318520000|2024-07-18 16:02:00|||||||||1100
1721318530000|2024-07-18 16:02:10|||||||||400
1721318540000|2024-07-18 16:02:20|||||||||1000
1721318550000|2024-07-18 16:02:30|||||||||500
1721318560000|2024-07-18 16:02:40|||||||||100
1721318570000|2024-07-18 16:02:50|||||||||2617
1721318580000|2024-07-18 16:03:00|||||||||100
1721318590000|2024-07-18 16:03:10|||||||||2033
1721318600000|2024-07-18 16:03:20|||||||||300
1721318610000|2024-07-18 16:03:30|||||||||600
1721318620000|2024-07-18 16:03:40|||||||||100
1721318640000|2024-07-18 16:04:00|209|208|209|208|209|208|209|208|12924
1721318650000|2024-07-18 16:04:10|||||||||4002
1721318660000|2024-07-18 16:04:20|||||||||3600
1721318670000|2024-07-18 16:04:30|||||||||1000
1721318680000|2024-07-18 16:04:40|||||||||2100
1721318690000|2024-07-18 16:04:50|||||||||1440
1721318700000|2024-07-18 16:05:00|||||||||1635
1721318710000|2024-07-18 16:05:10|||||||||6000
1721318720000|2024-07-18 16:05:20|||||||||800
1721318730000|2024-07-18 16:05:30|||||||||200
1721318740000|2024-07-18 16:05:40|||||||||1546
1721318750000|2024-07-18 16:05:50|||||||||100
1721318760000|2024-07-18 16:06:00|||||||||3077
1721318770000|2024-07-18 16:06:10|||||||||410
1721318780000|2024-07-18 16:06:20|||||||||100
1721318790000|2024-07-18 16:06:30|||||||||3696
1721318800000|2024-07-18 16:06:40|||||||||151
1721318810000|2024-07-18 16:06:50|||||||||100
1721318820000|2024-07-18 16:07:00|||||||||2700
1721318830000|2024-07-18 16:07:10|||||||||3100
1721318840000|2024-07-18 16:07:20|||||||||98802
1721318850000|2024-07-18 16:07:30|||||||||3504
1721318860000|2024-07-18 16:07:40|||||||||450
1721318870000|2024-07-18 16:07:50|||||||||9823
1721318880000|2024-07-18 16:08:00|||||||||7646
1721318890000|2024-07-18 16:08:10|||||||||5360
1721318900000|2024-07-18 16:08:20|||||||||100
1721318910000|2024-07-18 16:08:30|||||||||1670
1721318920000|2024-07-18 16:08:40|||||||||8606
1721318930000|2024-07-18 16:08:50|||||||||947
1721318940000|2024-07-18 16:09:00|||||||||2855
1721318950000|2024-07-18 16:09:10|||||||||200
1721318960000|2024-07-18 16:09:20|||||||||2400
1721318970000|2024-07-18 16:09:30|||||||||100
1721318980000|2024-07-18 16:09:40|210|209|210|209|210|209|210|209|16179
1721318990000|2024-07-18 16:09:50|||||||||300
1721319000000|2024-07-18 16:10:00|||||||||2545
1721319010000|2024-07-18 16:10:10|||||||||438
1721319030000|2024-07-18 16:10:30|||||||||1100
1721319040000|2024-07-18 16:10:40|||||||||1189
1721319050000|2024-07-18 16:10:50|||||||||200
1721319060000|2024-07-18 16:11:00|||||||||1625
1721319070000|2024-07-18 16:11:10|||||||||688
1721319090000|2024-07-18 16:11:30|||||||||620
1721319100000|2024-07-18 16:11:40|||||||||300
1721319110000|2024-07-18 16:11:50|||||||||1161
1721319120000|2024-07-18 16:12:00|||||||||2734
1721319130000|2024-07-18 16:12:10|||||||||300
1721319140000|2024-07-18 16:12:20|||||||||100
1721319160000|2024-07-18 16:12:40|209|208|209|208|209|208|209|208|40825
1721319170000|2024-07-18 16:12:50|||||||||1600
1721319180000|2024-07-18 16:13:00|||||||||2200
1721319190000|2024-07-18 16:13:10|||||||||1379
1721319200000|2024-07-18 16:13:20|||||||||2298
1721319210000|2024-07-18 16:13:30|||||||||4200
1721319220000|2024-07-18 16:13:40|||||||||395
1721319230000|2024-07-18 16:13:50|||||||||600
1721319240000|2024-07-18 16:14:00|||||||||643
1721319250000|2024-07-18 16:14:10|||||||||200
1721319260000|2024-07-18 16:14:20|||||||||3500
1721319270000|2024-07-18 16:14:30|||||||||100
1721319290000|2024-07-18 16:14:50|||||||||5150
1721319300000|2024-07-18 16:15:00|||||||||7541
1721319310000|2024-07-18 16:15:10|||||||||818
1721319330000|2024-07-18 16:15:30|||||||||100
1721319340000|2024-07-18 16:15:40|||||||||227
1721319350000|2024-07-18 16:15:50|||||||||10500
1721319380000|2024-07-18 16:16:20|||||||||100
1721319400000|2024-07-18 16:16:40|||||||||100
1721319410000|2024-07-18 16:16:50|||||||||413
1721319430000|2024-07-18 16:17:10|||||||||1000
1721319440000|2024-07-18 16:17:20|||||||||2974
1721319480000|2024-07-18 16:18:00|||||||||5200
1721319490000|2024-07-18 16:18:10|||||||||700
1721319500000|2024-07-18 16:18:20|||||||||2700
1721319510000|2024-07-18 16:18:30|||||||||300
1721319530000|2024-07-18 16:18:50|||||||||1099
1721319540000|2024-07-18 16:19:00|||||||||100
1721319560000|2024-07-18 16:19:20|||||||||2718
1721319570000|2024-07-18 16:19:30|||||||||1043
1721319580000|2024-07-18 16:19:40|||||||||500
1721319590000|2024-07-18 16:19:50|||||||||1100
1721319600000|2024-07-18 16:20:00|||||||||1308
1721319610000|2024-07-18 16:20:10|||||||||600
1721319620000|2024-07-18 16:20:20|||||||||2600
1721319630000|2024-07-18 16:20:30|210|209|210|209|210|209|210|209|31113
1721319640000|2024-07-18 16:20:40|||||||||950
1721319650000|2024-07-18 16:20:50|||||||||4100
1721319660000|2024-07-18 16:21:00|||||||||100
1721319670000|2024-07-18 16:21:10|||||||||33558
1721319680000|2024-07-18 16:21:20|||||||||900
1721319690000|2024-07-18 16:21:30|||||||||341
1721319700000|2024-07-18 16:21:40|||||||||14875
1721319710000|2024-07-18 16:21:50|||||||||3355
1721319720000|2024-07-18 16:22:00|211|210|211|210|211|210|211|210|9621
1721319730000|2024-07-18 16:22:10|||||||||3025
1721319740000|2024-07-18 16:22:20|||||||||1200
1721319750000|2024-07-18 16:22:30|||||||||1000
1721319770000|2024-07-18 16:22:50|||||||||600
1721319790000|2024-07-18 16:23:10|||||||||2904
1721319800000|2024-07-18 16:23:20|||||||||24209
1721319810000|2024-07-18 16:23:30|||||||||1194
1721319820000|2024-07-18 16:23:40|||||||||527
1721319830000|2024-07-18 16:23:50|||||||||1256
1721319840000|2024-07-18 16:24:00|||||||||3100
1721319850000|2024-07-18 16:24:10|||||||||2199
1721319860000|2024-07-18 16:24:20|||||||||900
1721319870000|2024-07-18 16:24:30|||||||||3741
1721319880000|2024-07-18 16:24:40|||||||||800
1721319890000|2024-07-18 16:24:50|||||||||4550
1721319900000|2024-07-18 16:25:00|||||||||1080
1721319910000|2024-07-18 16:25:10|||||||||1683
1721319920000|2024-07-18 16:25:20|||||||||2722
1721319930000|2024-07-18 16:25:30|210|209|210|210|210|210|210|209|7706
1721319940000|2024-07-18 16:25:40|211||211||211||211||2895
1721319950000|2024-07-18 16:25:50|||||||||22620
1721319960000|2024-07-18 16:26:00|212|211|212|211|212|211|212|211|42005
1721319970000|2024-07-18 16:26:10|211|210|212|211|212|211|211|210|5502
1721319980000|2024-07-18 16:26:20|||||||||11230
1721319990000|2024-07-18 16:26:30|||||||||4550
1721320000000|2024-07-18 16:26:40|||||||||7837
1721320010000|2024-07-18 16:26:50|||||||||922
1721320020000|2024-07-18 16:27:00|||||||||550
1721320030000|2024-07-18 16:27:10|||||||||27593
1721320040000|2024-07-18 16:27:20|||||||||641
1721320050000|2024-07-18 16:27:30|||||||||11000
1721320060000|2024-07-18 16:27:40|||||||||100
1721320070000|2024-07-18 16:27:50|||||||||2101
1721320080000|2024-07-18 16:28:00|||||||||2777
1721320090000|2024-07-18 16:28:10|||||||||1050
1721320100000|2024-07-18 16:28:20|||||||||6717
1721320110000|2024-07-18 16:28:30|||||||||200
1721320120000|2024-07-18 16:28:40|211|210|211|210|211|210|211|210|10571
1721320130000|2024-07-18 16:28:50|||||||||4900
1721320140000|2024-07-18 16:29:00|||||||||118
1721320150000|2024-07-18 16:29:10|||||||||736
1721320160000|2024-07-18 16:29:20|||||||||3629
1721320170000|2024-07-18 16:29:30|||||||||2100
1721320180000|2024-07-18 16:29:40|||||||||100
1721320190000|2024-07-18 16:29:50|210|209|210|209|210|209|210|209|10620
1721320200000|2024-07-18 16:30:00|209|208|209|208|209|208|209|208|69067
1721320210000|2024-07-18 16:30:10|||||||||6600
1721320220000|2024-07-18 16:30:20|||||||||7000
1721320240000|2024-07-18 16:30:40|||||||||100
1721320250000|2024-07-18 16:30:50|||||||||7900
1721320260000|2024-07-18 16:31:00|||||||||2499
1721320270000|2024-07-18 16:31:10|||||||||11400
1721320280000|2024-07-18 16:31:20|||||||||100
1721320290000|2024-07-18 16:31:30|||||||||36744
1721320300000|2024-07-18 16:31:40|||||||||1500
1721320310000|2024-07-18 16:31:50|||||||||2019
1721320320000|2024-07-18 16:32:00|||||||||800
1721320340000|2024-07-18 16:32:20|||||||||300
1721320350000|2024-07-18 16:32:30|||||||||6150
1721320360000|2024-07-18 16:32:40|||||||||16850
1721320370000|2024-07-18 16:32:50|||||||||12000
1721320380000|2024-07-18 16:33:00|||||||||5000
1721320390000|2024-07-18 16:33:10|||||||||1372
1721320400000|2024-07-18 16:33:20|208|207|209|208|209|208|208|207|31494
1721320410000|2024-07-18 16:33:30|||||||||100
1721320420000|2024-07-18 16:33:40|||||||||715
1721320440000|2024-07-18 16:34:00|||||||||100
1721320480000|2024-07-18 16:34:40|||||||||2900
1721320490000|2024-07-18 16:34:50|||||||||451
1721320500000|2024-07-18 16:35:00|||||||||271
1721320510000|2024-07-18 16:35:10|||||||||305
1721320520000|2024-07-18 16:35:20|||||||||1000
1721320530000|2024-07-18 16:35:30|||||||||2889
1721320540000|2024-07-18 16:35:40|||||||||15757
1721320560000|2024-07-18 16:36:00|||||||||889
1721320570000|2024-07-18 16:36:10|||||||||13480
1721320580000|2024-07-18 16:36:20|||||||||1899
1721320590000|2024-07-18 16:36:30|||||||||5970
1721320600000|2024-07-18 16:36:40|||||||||100
1721320610000|2024-07-18 16:36:50|||||||||310
1721320640000|2024-07-18 16:37:20|||||||||27749
1721320660000|2024-07-18 16:37:40|||||||||1147
1721320670000|2024-07-18 16:37:50|||||||||8000
1721320680000|2024-07-18 16:38:00|||||||||1800
1721320690000|2024-07-18 16:38:10|||||||||800
1721320700000|2024-07-18 16:38:20|||||||||1000
1721320720000|2024-07-18 16:38:40|||||||||300
1721320730000|2024-07-18 16:38:50|||||||||777
1721320740000|2024-07-18 16:39:00|||||||||300
1721320750000|2024-07-18 16:39:10|||||||||100
1721320760000|2024-07-18 16:39:20|||||||||608
1721320770000|2024-07-18 16:39:30|||||||||100
1721320790000|2024-07-18 16:39:50|||||||||950
1721320800000|2024-07-18 16:40:00|||||||||5469
1721320820000|2024-07-18 16:40:20|||||||||200
1721320830000|2024-07-18 16:40:30|||||||||100
1721320840000|2024-07-18 16:40:40|||||||||2293
1721320850000|2024-07-18 16:40:50|||||||||1000
1721320860000|2024-07-18 16:41:00|||||||||4450
1721320870000|2024-07-18 16:41:10|||||||||2222
1721320880000|2024-07-18 16:41:20|||||||||100
1721320890000|2024-07-18 16:41:30|||||||||1000
1721320900000|2024-07-18 16:41:40|||||||||1700
1721320910000|2024-07-18 16:41:50|||||||||1784
1721320920000|2024-07-18 16:42:00|||||||||200
1721320930000|2024-07-18 16:42:10|||||||||1895
1721320940000|2024-07-18 16:42:20|||||||||10100
1721320950000|2024-07-18 16:42:30|||||||||2078
1721320960000|2024-07-18 16:42:40|||||||||1381
1721320970000|2024-07-18 16:42:50|||||||||1612
1721320980000|2024-07-18 16:43:00|||||||||878
1721320990000|2024-07-18 16:43:10|||||||||400
1721321000000|2024-07-18 16:43:20|||||||||100
1721321010000|2024-07-18 16:43:30|||||||||600
1721321020000|2024-07-18 16:43:40|||||||||1200
1721321030000|2024-07-18 16:43:50|||||||||800
1721321050000|2024-07-18 16:44:10|||||||||303
1721321060000|2024-07-18 16:44:20|||||||||100
1721321100000|2024-07-18 16:45:00|||||||||2632
1721321110000|2024-07-18 16:45:10|||||||||100
1721321120000|2024-07-18 16:45:20|||||||||2976
1721321140000|2024-07-18 16:45:40|||||||||1079
1721321150000|2024-07-18 16:45:50|||||||||2500
1721321210000|2024-07-18 16:46:50|||||||||2500
1721321220000|2024-07-18 16:47:00|||||||||100
1721321230000|2024-07-18 16:47:10|||||||||5700
1721321240000|2024-07-18 16:47:20|||||||||4442
1721321250000|2024-07-18 16:47:30|||||||||718
1721321270000|2024-07-18 16:47:50|||||||||2500
1721321280000|2024-07-18 16:48:00|||||||||851
1721321300000|2024-07-18 16:48:20|||||||||3829
1721321310000|2024-07-18 16:48:30|||||||||800
1721321320000|2024-07-18 16:48:40|||||||||1950
1721321330000|2024-07-18 16:48:50|||||||||520
1721321340000|2024-07-18 16:49:00|||||||||100
1721321350000|2024-07-18 16:49:10|||||||||8207
1721321370000|2024-07-18 16:49:30|||||||||3700
1721321380000|2024-07-18 16:49:40|||||||||5900
1721321390000|2024-07-18 16:49:50|||||||||500
1721321400000|2024-07-18 16:50:00|||||||||1168
1721321420000|2024-07-18 16:50:20|||||||||200
1721321430000|2024-07-18 16:50:30|||||||||2100
1721321440000|2024-07-18 16:50:40|||||||||5792
1721321450000|2024-07-18 16:50:50|||||||||320
1721321460000|2024-07-18 16:51:00|||||||||12824
1721321470000|2024-07-18 16:51:10|||||||||100
1721321480000|2024-07-18 16:51:20|||||||||18545
1721321490000|2024-07-18 16:51:30|||||||||559
1721321500000|2024-07-18 16:51:40|||||||||1496
1721321510000|2024-07-18 16:51:50|||||||||2100
1721321520000|2024-07-18 16:52:00|||||||||1978
1721321530000|2024-07-18 16:52:10|||||||||1200
1721321540000|2024-07-18 16:52:20|||||||||5435
1721321550000|2024-07-18 16:52:30|||||||||700
1721321570000|2024-07-18 16:52:50|||||||||100
1721321590000|2024-07-18 16:53:10|||||||||1750
1721321600000|2024-07-18 16:53:20|||||||||600
1721321610000|2024-07-18 16:53:30|||||||||100
1721321620000|2024-07-18 16:53:40|||||||||2191
1721321630000|2024-07-18 16:53:50|||||||||564
1721321640000|2024-07-18 16:54:00|||||||||1403
1721321650000|2024-07-18 16:54:10|208|207|207|206|208|208|207|206|242380
1721321660000|2024-07-18 16:54:20|||||||||31022
1721321670000|2024-07-18 16:54:30|||||||||3600
1721321680000|2024-07-18 16:54:40|||||||||4330
1721321690000|2024-07-18 16:54:50|||||||||2150
1721321700000|2024-07-18 16:55:00|||||||||266
1721321710000|2024-07-18 16:55:10|||||||||358
1721321720000|2024-07-18 16:55:20|||||||||1655
1721321730000|2024-07-18 16:55:30|||||||||100
1721321740000|2024-07-18 16:55:40|206|205|206|205|206|205|206|205|18673
1721321750000|2024-07-18 16:55:50|||||||||4100
1721321760000|2024-07-18 16:56:00|||||||||3300
1721321770000|2024-07-18 16:56:10|||||||||5750
1721321780000|2024-07-18 16:56:20|||||||||17373
1721321790000|2024-07-18 16:56:30|||||||||1600
1721321800000|2024-07-18 16:56:40|||||||||5000
1721321810000|2024-07-18 16:56:50|||||||||600
1721321820000|2024-07-18 16:57:00|||||||||10200
1721321830000|2024-07-18 16:57:10|||||||||1510
1721321840000|2024-07-18 16:57:20|||||||||1222
1721321850000|2024-07-18 16:57:30|||||||||2388
1721321860000|2024-07-18 16:57:40|||||||||200
1721321870000|2024-07-18 16:57:50|||||||||1762
1721321890000|2024-07-18 16:58:10|||||||||200
1721321900000|2024-07-18 16:58:20|||||||||733
1721321910000|2024-07-18 16:58:30|||||||||618
1721321920000|2024-07-18 16:58:40|||||||||3800
1721321930000|2024-07-18 16:58:50|||||||||1005
1721321940000|2024-07-18 16:59:00|||||||||650
1721321950000|2024-07-18 16:59:10|||||||||23216
1721321960000|2024-07-18 16:59:20|||||||||9200
1721321970000|2024-07-18 16:59:30|||||||||700
1721321980000|2024-07-18 16:59:40|||||||||5945
1721321990000|2024-07-18 16:59:50|||||||||4650
1721322000000|2024-07-18 17:00:00|||||||||2227
1721322010000|2024-07-18 17:00:10|||||||||300
1721322020000|2024-07-18 17:00:20|||||||||1700
1721322030000|2024-07-18 17:00:30|||||||||21092
1721322040000|2024-07-18 17:00:40|||||||||2250
1721322050000|2024-07-18 17:00:50|||||||||3569
1721322060000|2024-07-18 17:01:00|||||||||6137
1721322070000|2024-07-18 17:01:10|||||||||4511
1721322080000|2024-07-18 17:01:20|||||||||8401
1721322090000|2024-07-18 17:01:30|||||||||958
1721322100000|2024-07-18 17:01:40|||||||||7144
1721322110000|2024-07-18 17:01:50|||||||||700
1721322120000|2024-07-18 17:02:00|||||||||1200
1721322130000|2024-07-18 17:02:10|||||||||1100
1721322140000|2024-07-18 17:02:20|||||||||7330
1721322150000|2024-07-18 17:02:30|||||||||1500
1721322160000|2024-07-18 17:02:40|||||||||4869
1721322170000|2024-07-18 17:02:50|||||||||2855
1721322180000|2024-07-18 17:03:00|||||||||1118
1721322190000|2024-07-18 17:03:10|||||||||1364
1721322210000|2024-07-18 17:03:30|||||||||250
1721322220000|2024-07-18 17:03:40|||||||||2527
1721322230000|2024-07-18 17:03:50|||||||||5900
1721322240000|2024-07-18 17:04:00|||||||||2000
1721322250000|2024-07-18 17:04:10|||||||||1234
1721322260000|2024-07-18 17:04:20|||||||||1657
1721322270000|2024-07-18 17:04:30|||||||||2319
1721322280000|2024-07-18 17:04:40|||||||||1200
1721322290000|2024-07-18 17:04:50|||||||||2428
1721322310000|2024-07-18 17:05:10|||||||||2700
1721322320000|2024-07-18 17:05:20|||||||||1300
1721322330000|2024-07-18 17:05:30|||||||||4206
1721322340000|2024-07-18 17:05:40|||||||||600
1721322350000|2024-07-18 17:05:50|||||||||1450
1721322360000|2024-07-18 17:06:00|||||||||1900
1721322370000|2024-07-18 17:06:10|||||||||2892
1721322380000|2024-07-18 17:06:20|||||||||2014
1721322390000|2024-07-18 17:06:30|||||||||2200
1721322400000|2024-07-18 17:06:40|||||||||1800
1721322410000|2024-07-18 17:06:50|||||||||2691
1721322420000|2024-07-18 17:07:00|||||||||6600
1721322430000|2024-07-18 17:07:10|||||||||700
1721322440000|2024-07-18 17:07:20|||||||||2413
1721322460000|2024-07-18 17:07:40|||||||||6250
1721322470000|2024-07-18 17:07:50|||||||||12989
1721322480000|2024-07-18 17:08:00|||||||||217
1721322490000|2024-07-18 17:08:10|||||||||950
1721322500000|2024-07-18 17:08:20|||||||||3038
1721322510000|2024-07-18 17:08:30|||||||||1926
1721322520000|2024-07-18 17:08:40|||||||||206
1721322540000|2024-07-18 17:09:00|||||||||1000
1721322550000|2024-07-18 17:09:10|||||||||33051
1721322560000|2024-07-18 17:09:20|||||||||3889
1721322570000|2024-07-18 17:09:30|||||||||200
1721322590000|2024-07-18 17:09:50|||||||||235
1721322600000|2024-07-18 17:10:00|||||||||1647
1721322620000|2024-07-18 17:10:20|||||||||2243
1721322630000|2024-07-18 17:10:30|||||||||500
1721322650000|2024-07-18 17:10:50|||||||||2300
1721322660000|2024-07-18 17:11:00|||||||||3879
1721322670000|2024-07-18 17:11:10|||||||||930
1721322680000|2024-07-18 17:11:20|||||||||586
1721322690000|2024-07-18 17:11:30|||||||||2057
1721322700000|2024-07-18 17:11:40|||||||||700
1721322720000|2024-07-18 17:12:00|||||||||350
1721322730000|2024-07-18 17:12:10|||||||||2500
1721322740000|2024-07-18 17:12:20|||||||||300
1721322750000|2024-07-18 17:12:30|||||||||1413
1721322760000|2024-07-18 17:12:40|||||||||100
1721322770000|2024-07-18 17:12:50|||||||||4118
1721322780000|2024-07-18 17:13:00|||||||||1370
1721322790000|2024-07-18 17:13:10|||||||||2951
1721322800000|2024-07-18 17:13:20|||||||||200
1721322810000|2024-07-18 17:13:30|||||||||500
1721322820000|2024-07-18 17:13:40|||||||||2950
1721322840000|2024-07-18 17:14:00|||||||||500
1721322850000|2024-07-18 17:14:10|||||||||500
1721322860000|2024-07-18 17:14:20|||||||||1007
1721322870000|2024-07-18 17:14:30|||||||||300
1721322880000|2024-07-18 17:14:40|||||||||100
1721322890000|2024-07-18 17:14:50|||||||||580
1721322900000|2024-07-18 17:15:00|||||||||2179
1721322910000|2024-07-18 17:15:10|||||||||1907
1721322920000|2024-07-18 17:15:20|||||||||1300
1721322930000|2024-07-18 17:15:30|||||||||2622
1721322940000|2024-07-18 17:15:40|||||||||2023
1721322950000|2024-07-18 17:15:50|||||||||486
1721322970000|2024-07-18 17:16:10|||||||||5400
1721322990000|2024-07-18 17:16:30|||||||||825
1721323000000|2024-07-18 17:16:40|||||||||679
1721323010000|2024-07-18 17:16:50|||||||||1300
1721323020000|2024-07-18 17:17:00|||||||||4885
1721323030000|2024-07-18 17:17:10|||||||||200
1721323040000|2024-07-18 17:17:20|||||||||2200
1721323050000|2024-07-18 17:17:30|||||||||2000
1721323060000|2024-07-18 17:17:40|||||||||1388
1721323070000|2024-07-18 17:17:50|||||||||100
1721323080000|2024-07-18 17:18:00|||||||||14456
1721323090000|2024-07-18 17:18:10|||||||||600
1721323100000|2024-07-18 17:18:20|||||||||3985
1721323110000|2024-07-18 17:18:30|||||||||1200
1721323120000|2024-07-18 17:18:40|||||||||350
1721323140000|2024-07-18 17:19:00|||||||||5000
1721323150000|2024-07-18 17:19:10|||||||||16975
1721323160000|2024-07-18 17:19:20|||||||||500
1721323170000|2024-07-18 17:19:30|||||||||1250
1721323180000|2024-07-18 17:19:40|||||||||1510
1721323190000|2024-07-18 17:19:50|||||||||2000
1721323200000|2024-07-18 17:20:00|||||||||702
1721323210000|2024-07-18 17:20:10|||||||||600
1721323220000|2024-07-18 17:20:20|||||||||3595
1721323230000|2024-07-18 17:20:30|||||||||200
1721323240000|2024-07-18 17:20:40|||||||||4450
1721323250000|2024-07-18 17:20:50|||||||||200
1721323260000|2024-07-18 17:21:00|||||||||182
1721323270000|2024-07-18 17:21:10|||||||||650
1721323280000|2024-07-18 17:21:20|||||||||3100
1721323290000|2024-07-18 17:21:30|||||||||911
1721323300000|2024-07-18 17:21:40|||||||||1050
1721323310000|2024-07-18 17:21:50|||||||||1200
1721323320000|2024-07-18 17:22:00|||||||||1450
1721323330000|2024-07-18 17:22:10|||||||||1100
1721323340000|2024-07-18 17:22:20|||||||||500
1721323350000|2024-07-18 17:22:30|||||||||1325
1721323360000|2024-07-18 17:22:40|||||||||266
1721323370000|2024-07-18 17:22:50|||||||||2200
1721323380000|2024-07-18 17:23:00|||||||||7350
1721323390000|2024-07-18 17:23:10|||||||||100
1721323400000|2024-07-18 17:23:20|||||||||1757
1721323420000|2024-07-18 17:23:40|||||||||575
1721323430000|2024-07-18 17:23:50|||||||||328
1721323450000|2024-07-18 17:24:10|||||||||750
1721323460000|2024-07-18 17:24:20|||||||||7000
1721323470000|2024-07-18 17:24:30|||||||||1823
1721323480000|2024-07-18 17:24:40|||||||||3700
1721323490000|2024-07-18 17:24:50|||||||||2730
1721323500000|2024-07-18 17:25:00|||||||||6645
1721323510000|2024-07-18 17:25:10|||||||||4000
1721323520000|2024-07-18 17:25:20|||||||||7191
1721323530000|2024-07-18 17:25:30|||||||||18000
1721323540000|2024-07-18 17:25:40|||||||||1000
1721323550000|2024-07-18 17:25:50|||||||||17800
1721323560000|2024-07-18 17:26:00|||||||||7000
1721323570000|2024-07-18 17:26:10|||||||||2100
1721323580000|2024-07-18 17:26:20|||||||||3100
1721323590000|2024-07-18 17:26:30|||||||||3114
1721323600000|2024-07-18 17:26:40|||||||||1200
1721323610000|2024-07-18 17:26:50|||||||||1300
1721323620000|2024-07-18 17:27:00|||||||||7500
1721323630000|2024-07-18 17:27:10|||||||||1300
1721323640000|2024-07-18 17:27:20|||||||||7700
1721323650000|2024-07-18 17:27:30|||||||||4100
1721323660000|2024-07-18 17:27:40|||||||||2968
1721323670000|2024-07-18 17:27:50|||||||||600
1721323680000|2024-07-18 17:28:00|||||||||600
1721323690000|2024-07-18 17:28:10|||||||||4120
1721323700000|2024-07-18 17:28:20|||||||||5750
1721323710000|2024-07-18 17:28:30|||||||||1700
1721323720000|2024-07-18 17:28:40|||||||||300
1721323730000|2024-07-18 17:28:50|||||||||2000
1721323740000|2024-07-18 17:29:00|||||||||100
1721323750000|2024-07-18 17:29:10|||||||||74104
1721323760000|2024-07-18 17:29:20|||||||||107496
1721323770000|2024-07-18 17:29:30|||||||||36522
1721323780000|2024-07-18 17:29:40|||||||||23760
1721323790000|2024-07-18 17:29:50|||||||||18575
1721323800000|2024-07-18 17:30:00|||||||||20767
1721323810000|2024-07-18 17:30:10|||||||||1561
1721323820000|2024-07-18 17:30:20|||||||||471
1721323830000|2024-07-18 17:30:30|||||||||1610
1721323840000|2024-07-18 17:30:40|||||||||5800
1721323860000|2024-07-18 17:31:00|||||||||100
1721323870000|2024-07-18 17:31:10|||||||||400
1721323880000|2024-07-18 17:31:20|||||||||200
1721323900000|2024-07-18 17:31:40|||||||||8245
1721323910000|2024-07-18 17:31:50|||||||||8300
1721323920000|2024-07-18 17:32:00|||||||||600
1721323930000|2024-07-18 17:32:10|||||||||327
1721323940000|2024-07-18 17:32:20|||||||||23708
1721323950000|2024-07-18 17:32:30|||||||||301333
1721323960000|2024-07-18 17:32:40|||||||||8176
1721323970000|2024-07-18 17:32:50|||||||||700
1721323980000|2024-07-18 17:33:00|||||||||1684
1721323990000|2024-07-18 17:33:10|||||||||64584
1721324000000|2024-07-18 17:33:20|205|204|204|203|205|204|204|203|126559
1721324010000|2024-07-18 17:33:30|||||||||5300
1721324020000|2024-07-18 17:33:40|||||||||2600
1721324030000|2024-07-18 17:33:50|||||||||1735
1721324040000|2024-07-18 17:34:00|||||||||3153
1721324050000|2024-07-18 17:34:10|||||||||46616
1721324060000|2024-07-18 17:34:20|||||||||34032
1721324070000|2024-07-18 17:34:30|||||||||15000
1721324080000|2024-07-18 17:34:40|||||||||11857
1721324090000|2024-07-18 17:34:50|||||||||10100
1721324100000|2024-07-18 17:35:00|||||||||1163
1721324110000|2024-07-18 17:35:10|||||||||25641
1721324120000|2024-07-18 17:35:20|203|202|203|202|203|202|203|202|48156
1721324130000|2024-07-18 17:35:30|||||||||15800
1721324140000|2024-07-18 17:35:40|||||||||13557
1721324150000|2024-07-18 17:35:50|||||||||554
1721324160000|2024-07-18 17:36:00|||||||||750
1721324170000|2024-07-18 17:36:10|||||||||25743
1721324180000|2024-07-18 17:36:20|||||||||8100
1721324190000|2024-07-18 17:36:30|||||||||25266
1721324200000|2024-07-18 17:36:40|||||||||492
1721324210000|2024-07-18 17:36:50|||||||||2790
1721324220000|2024-07-18 17:37:00|||||||||557
1721324230000|2024-07-18 17:37:10|||||||||225
1721324250000|2024-07-18 17:37:30|||||||||212
1721324260000|2024-07-18 17:37:40|||||||||12099
1721324270000|2024-07-18 17:37:50|||||||||200
1721324280000|2024-07-18 17:38:00|||||||||2050
1721324290000|2024-07-18 17:38:10|||||||||825
1721324300000|2024-07-18 17:38:20|||||||||9400
1721324310000|2024-07-18 17:38:30|||||||||271
1721324320000|2024-07-18 17:38:40|||||||||8000
1721324330000|2024-07-18 17:38:50|||||||||475
1721324340000|2024-07-18 17:39:00|||||||||1400
1721324350000|2024-07-18 17:39:10|||||||||1094
1721324360000|2024-07-18 17:39:20|||||||||170
1721324380000|2024-07-18 17:39:40|||||||||5383
1721324390000|2024-07-18 17:39:50|||||||||200
1721324400000|2024-07-18 17:40:00|||||||||500
1721324410000|2024-07-18 17:40:10|||||||||300
1721324420000|2024-07-18 17:40:20|||||||||4100
1721324430000|2024-07-18 17:40:30|||||||||1600
1721324440000|2024-07-18 17:40:40|||||||||1463
1721324450000|2024-07-18 17:40:50|202|201|202|201|202|201|202|201|80449
1721324460000|2024-07-18 17:41:00|||||||||4795
1721324470000|2024-07-18 17:41:10|||||||||2100
1721324480000|2024-07-18 17:41:20|||||||||14488
1721324490000|2024-07-18 17:41:30|||||||||11995
1721324500000|2024-07-18 17:41:40|||||||||6450
1721324510000|2024-07-18 17:41:50|||||||||9304
1721324520000|2024-07-18 17:42:00|||||||||1200
1721324540000|2024-07-18 17:42:20|||||||||4500
1721324550000|2024-07-18 17:42:30|||||||||5352
1721324560000|2024-07-18 17:42:40|||||||||5400
1721324570000|2024-07-18 17:42:50|||||||||1400
1721324580000|2024-07-18 17:43:00|||||||||1311
1721324610000|2024-07-18 17:43:30|||||||||702
1721324620000|2024-07-18 17:43:40|||||||||4103
1721324630000|2024-07-18 17:43:50|||||||||2700
1721324640000|2024-07-18 17:44:00|||||||||100
1721324650000|2024-07-18 17:44:10|||||||||3042
1721324670000|2024-07-18 17:44:30|||||||||700
1721324680000|2024-07-18 17:44:40|||||||||300
1721324690000|2024-07-18 17:44:50|||||||||2880
1721324700000|2024-07-18 17:45:00|||||||||975
1721324710000|2024-07-18 17:45:10|||||||||713
1721324730000|2024-07-18 17:45:30|||||||||1347
1721324740000|2024-07-18 17:45:40|||||||||489
1721324750000|2024-07-18 17:45:50|||||||||100
1721324760000|2024-07-18 17:46:00|||||||||1674
1721324770000|2024-07-18 17:46:10|||||||||1650
1721324780000|2024-07-18 17:46:20|||||||||300
1721324790000|2024-07-18 17:46:30|||||||||1300
1721324800000|2024-07-18 17:46:40|||||||||149
1721324810000|2024-07-18 17:46:50|||||||||200
1721324820000|2024-07-18 17:47:00|||||||||7894
1721324830000|2024-07-18 17:47:10|||||||||1200
1721324840000|2024-07-18 17:47:20|||||||||400
1721324850000|2024-07-18 17:47:30|||||||||3000
1721324870000|2024-07-18 17:47:50|||||||||10741
1721324880000|2024-07-18 17:48:00|||||||||500
1721324890000|2024-07-18 17:48:10|||||||||1300
1721324900000|2024-07-18 17:48:20|||||||||3100
1721324920000|2024-07-18 17:48:40|||||||||1700
1721324930000|2024-07-18 17:48:50|||||||||5200
1721324940000|2024-07-18 17:49:00|||||||||15107
1721324950000|2024-07-18 17:49:10|||||||||13150
1721324960000|2024-07-18 17:49:20|||||||||12149
1721324970000|2024-07-18 17:49:30|||||||||1838
1721324980000|2024-07-18 17:49:40|||||||||1600
1721324990000|2024-07-18 17:49:50|||||||||8000
1721325000000|2024-07-18 17:50:00|||||||||9710
1721325010000|2024-07-18 17:50:10|||||||||8200
1721325020000|2024-07-18 17:50:20|||||||||350
1721325030000|2024-07-18 17:50:30|||||||||100
1721325040000|2024-07-18 17:50:40|||||||||14300
1721325050000|2024-07-18 17:50:50|||||||||920
1721325060000|2024-07-18 17:51:00|||||||||3200
1721325070000|2024-07-18 17:51:10|||||||||11000
1721325080000|2024-07-18 17:51:20|||||||||6951
1721325090000|2024-07-18 17:51:30|||||||||1422
1721325100000|2024-07-18 17:51:40|||||||||1080
1721325110000|2024-07-18 17:51:50|||||||||700
1721325130000|2024-07-18 17:52:10|||||||||900
1721325140000|2024-07-18 17:52:20|||||||||200
1721325160000|2024-07-18 17:52:40|||||||||100
1721325170000|2024-07-18 17:52:50|||||||||7139
1721325180000|2024-07-18 17:53:00|||||||||300
1721325190000|2024-07-18 17:53:10|||||||||8346
1721325200000|2024-07-18 17:53:20|||||||||14682
1721325210000|2024-07-18 17:53:30|||||||||2084
1721325220000|2024-07-18 17:53:40|||||||||2400
1721325230000|2024-07-18 17:53:50|||||||||675
1721325240000|2024-07-18 17:54:00|||||||||3083
1721325250000|2024-07-18 17:54:10|||||||||1491
1721325260000|2024-07-18 17:54:20|||||||||1210
1721325270000|2024-07-18 17:54:30|||||||||3877
1721325280000|2024-07-18 17:54:40|||||||||100
1721325290000|2024-07-18 17:54:50|||||||||3390
1721325300000|2024-07-18 17:55:00|||||||||414
1721325310000|2024-07-18 17:55:10|||||||||11100
1721325320000|2024-07-18 17:55:20|||||||||1468
1721325330000|2024-07-18 17:55:30|||||||||15498
1721325340000|2024-07-18 17:55:40|||||||||23461
1721325350000|2024-07-18 17:55:50|||||||||109766
1721325360000|2024-07-18 17:56:00|||||||||6256
1721325370000|2024-07-18 17:56:10|||||||||11354
1721325380000|2024-07-18 17:56:20|||||||||14022
1721325390000|2024-07-18 17:56:30|||||||||5683
1721325400000|2024-07-18 17:56:40|||||||||5200
1721325410000|2024-07-18 17:56:50|||||||||700
1721325420000|2024-07-18 17:57:00|||||||||5556
1721325430000|2024-07-18 17:57:10|||||||||3100
1721325440000|2024-07-18 17:57:20|||||||||100
1721325450000|2024-07-18 17:57:30|||||||||1300
1721325460000|2024-07-18 17:57:40|||||||||1300
1721325470000|2024-07-18 17:57:50|||||||||1580
1721325480000|2024-07-18 17:58:00|||||||||682
1721325490000|2024-07-18 17:58:10|||||||||2300
1721325500000|2024-07-18 17:58:20|||||||||700
1721325510000|2024-07-18 17:58:30|||||||||151
1721325530000|2024-07-18 17:58:50|||||||||29841
1721325540000|2024-07-18 17:59:00|||||||||7475
1721325550000|2024-07-18 17:59:10|||||||||2800
1721325570000|2024-07-18 17:59:30|201|200|201|200|201|200|201|200|86404
1721325580000|2024-07-18 17:59:40|||||||||1624
1721325590000|2024-07-18 17:59:50|||||||||2097
1721325600000|2024-07-18 18:00:00|||||||||14909
1721325610000|2024-07-18 18:00:10|||||||||22270
1721325620000|2024-07-18 18:00:20|||||||||2100
1721325630000|2024-07-18 18:00:30|||||||||25858
1721325640000|2024-07-18 18:00:40|||||||||2433
1721325650000|2024-07-18 18:00:50|||||||||7853
1721325660000|2024-07-18 18:01:00|||||||||905
1721325670000|2024-07-18 18:01:10|||||||||4250
1721325680000|2024-07-18 18:01:20|||||||||2697
1721325690000|2024-07-18 18:01:30|||||||||1400
1721325700000|2024-07-18 18:01:40|||||||||11319
1721325710000|2024-07-18 18:01:50|||||||||100237
1721325720000|2024-07-18 18:02:00|||||||||30017
1721325730000|2024-07-18 18:02:10|||||||||13946
1721325740000|2024-07-18 18:02:20|||||||||13361
1721325750000|2024-07-18 18:02:30|||||||||12100
1721325760000|2024-07-18 18:02:40|||||||||19194
1721325770000|2024-07-18 18:02:50|||||||||10497
1721325780000|2024-07-18 18:03:00|||||||||748
1721325800000|2024-07-18 18:03:20|||||||||1695
1721325810000|2024-07-18 18:03:30|||||||||557
1721325820000|2024-07-18 18:03:40|||||||||1250
1721325830000|2024-07-18 18:03:50|||||||||1000
1721325840000|2024-07-18 18:04:00|||||||||49563
1721325850000|2024-07-18 18:04:10|||||||||73170
1721325860000|2024-07-18 18:04:20|200|199|200|199|200|199|200|199|40023
1721325870000|2024-07-18 18:04:30|||||||||1518
1721325880000|2024-07-18 18:04:40|||||||||5885
1721325890000|2024-07-18 18:04:50|||||||||1557
1721325900000|2024-07-18 18:05:00|199|198|199|198|199|198|199|198|66284
1721325910000|2024-07-18 18:05:10|||||||||47407
1721325920000|2024-07-18 18:05:20|||||||||14990
1721325930000|2024-07-18 18:05:30|198|197|198|197|198|197|198|197|74862
1721325940000|2024-07-18 18:05:40|||||||||3803
1721325950000|2024-07-18 18:05:50|197|196|197|196|197|196|197|196|113691
1721325960000|2024-07-18 18:06:00|||||||||3861
1721325970000|2024-07-18 18:06:10|||||||||4607
1721325980000|2024-07-18 18:06:20|196|195|196|195|196|195|196|195|806663
1721325990000|2024-07-18 18:06:30|195|194|194|193|195|194|194|193|171708
1721326000000|2024-07-18 18:06:40|||||||||16839
1721326010000|2024-07-18 18:06:50|||||||||6357
1721326020000|2024-07-18 18:07:00|||||||||40567
1721326030000|2024-07-18 18:07:10|193|192|194|193|194|193|193|192|197522
1721326040000|2024-07-18 18:07:20|193|192|193|192|193|192|193|192|48708
1721326050000|2024-07-18 18:07:30|||||||||171021
1721326060000|2024-07-18 18:07:40|||||||||272605
1721326070000|2024-07-18 18:07:50|192|191|192|191|192|191|192|191|119769
1721326080000|2024-07-18 18:08:00|191|190|191|190|191|190|191|190|59573
1721326090000|2024-07-18 18:08:10|||||||||24543
1721326100000|2024-07-18 18:08:20|||||||||20850
1721326110000|2024-07-18 18:08:30|||||||||36854
1721326120000|2024-07-18 18:08:40|190|189|190|189|190|189|189|188|260076
1721326130000|2024-07-18 18:08:50|||||||||32976
1721326140000|2024-07-18 18:09:00|||||||||91336
1721326150000|2024-07-18 18:09:10|189|188|189|188|189|188|189|188|127144
1721326160000|2024-07-18 18:09:20|||||||||2278
1721326170000|2024-07-18 18:09:30|188|187|188|187|188|187|188|187|48565
1721326180000|2024-07-18 18:09:40|||||||||9133
1721326190000|2024-07-18 18:09:50|||||||||14400
1721326200000|2024-07-18 18:10:00|||||||||19266
1721326210000|2024-07-18 18:10:10|||||||||13610
1721326220000|2024-07-18 18:10:20|187|186|187|186|187|186|187|186|35147
1721326230000|2024-07-18 18:10:30|186|185|186|185|186|186|186|185|131637
1721326240000|2024-07-18 18:10:40|||||||||305810
1721326250000|2024-07-18 18:10:50|||||||||134385
1721326260000|2024-07-18 18:11:00|185|184|185|184|185|184|185|184|24662
1721326270000|2024-07-18 18:11:10|||||||||10770
1721326280000|2024-07-18 18:11:20|186|185|190|189|190|189|186|185|347381
1721326290000|2024-07-18 18:11:30|189|188|190|189|190|189|189|188|149944
1721326300000|2024-07-18 18:11:40|189|188|189|188|189|188|189|188|66532
1721326310000|2024-07-18 18:11:50|||||||||137730
1721326320000|2024-07-18 18:12:00|188|187|187|186|188|187|187|186|73499
1721326330000|2024-07-18 18:12:10|||||||||28174
1721326340000|2024-07-18 18:12:20|||||||||19310
1721326350000|2024-07-18 18:12:30|||||||||96504
1721326360000|2024-07-18 18:12:40|186|185|186|185|186|185|186|185|24279
1721326370000|2024-07-18 18:12:50|185|184|185|184|185|184|185|184|25208
1721326380000|2024-07-18 18:13:00|184|183|184|183|184|183|184|183|22388
1721326390000|2024-07-18 18:13:10|||||||||26265
1721326400000|2024-07-18 18:13:20|||||||||28395
1721326410000|2024-07-18 18:13:30|185|184|185|184|185|184|185|184|144509
1721326420000|2024-07-18 18:13:40|||||||||18625
1721326430000|2024-07-18 18:13:50|||||||||8786
1721326440000|2024-07-18 18:14:00|||||||||10347
1721326450000|2024-07-18 18:14:10|184|183|184|183|184|183|184|183|106830
1721326460000|2024-07-18 18:14:20|||||||||53736
1721326470000|2024-07-18 18:14:30|183|182|183|182|183|182|183|182|43974
1721326480000|2024-07-18 18:14:40|||||||||31166
1721326490000|2024-07-18 18:14:50|||||||||2707
1721326500000|2024-07-18 18:15:00|184|183|184|183|184|183|184|183|35549
1721326510000|2024-07-18 18:15:10|||||||||31800
1721326520000|2024-07-18 18:15:20|||||||||18856
1721326530000|2024-07-18 18:15:30|||||||||10528
1721326540000|2024-07-18 18:15:40|185|184|182|181|185|184|182|181|174436
1721326550000|2024-07-18 18:15:50|183|182|183|182|183|182|183|182|32156
1721326560000|2024-07-18 18:16:00|||||||||20956
1721326570000|2024-07-18 18:16:10|182|181|182|181|182|181|182|181|22704
1721326580000|2024-07-18 18:16:20|||||||||17162
1721326590000|2024-07-18 18:16:30|181|180|181|180|181|180|181|180|47505
1721326600000|2024-07-18 18:16:40|||||||||102440
1721326610000|2024-07-18 18:16:50|||||||||181024
1721326620000|2024-07-18 18:17:00|||||||||23162
1721326630000|2024-07-18 18:17:10|||||||||14295
1721326640000|2024-07-18 18:17:20|||||||||30720
1721326650000|2024-07-18 18:17:30|182|181|182|181|182|181|182|181|107818
1721326660000|2024-07-18 18:17:40|183|182|183|182|184|183|183|182|92093
1721326670000|2024-07-18 18:17:50|182|181|182|181|182|181|182|181|27027
1721326680000|2024-07-18 18:18:00|||||||||4800
1721326690000|2024-07-18 18:18:10|||||||||10844
1721326700000|2024-07-18 18:18:20|||||||||1894
1721326710000|2024-07-18 18:18:30|181|180|181|180|181|180|181|180|124579
1721326720000|2024-07-18 18:18:40|||||||||66244
1721326730000|2024-07-18 18:18:50|182|181|183|182|183|182|182|181|123122
1721326740000|2024-07-18 18:19:00|182|181|182|181|182|181|182|181|18933
1721326750000|2024-07-18 18:19:10|181|180|181|181|182|181|181|180|6246
1721326760000|2024-07-18 18:19:20||180||180||180||180|22028
1721326770000|2024-07-18 18:19:30|||||||||4099
1721326780000|2024-07-18 18:19:40|||||||||3700
1721326790000|2024-07-18 18:19:50|||||||||2922
1721326800000|2024-07-18 18:20:00|||||||||5491
1721326810000|2024-07-18 18:20:10|||||||||21045
1721326820000|2024-07-18 18:20:20|||||||||4913
1721326830000|2024-07-18 18:20:30|||||||||8248
1721326840000|2024-07-18 18:20:40|||||||||11927
1721326850000|2024-07-18 18:20:50|||||||||9100
1721326860000|2024-07-18 18:21:00|||||||||29241
1721326870000|2024-07-18 18:21:10|||||||||7092
1721326880000|2024-07-18 18:21:20|||||||||12900
1721326890000|2024-07-18 18:21:30|||||||||28365
1721326900000|2024-07-18 18:21:40|||||||||8045
1721326910000|2024-07-18 18:21:50|||||||||108263
1721326920000|2024-07-18 18:22:00|180|179|181|180|182|181|180|179|573778
1721326930000|2024-07-18 18:22:10|182|181|182|181|182|181|182|181|35339
1721326940000|2024-07-18 18:22:20|||||||||40142
1721326950000|2024-07-18 18:22:30|183|182|182|181|183|182|182|181|51257
1721326960000|2024-07-18 18:22:40|||||||||14499
1721326970000|2024-07-18 18:22:50|181|180|178|177|181|180|178|177|151906
1721326980000|2024-07-18 18:23:00|177|176|178|177|178|177|176|175|135424
1721326990000|2024-07-18 18:23:10|179|178|179|178|179|178|179|178|56376
1721327000000|2024-07-18 18:23:20|||||||||21779
1721327010000|2024-07-18 18:23:30|||||||||32116
1721327020000|2024-07-18 18:23:40|178|177|178|177|178|177|178|177|19624
1721327030000|2024-07-18 18:23:50|179|178|179|178|179|178|179|178|20822
1721327040000|2024-07-18 18:24:00|||||||||19528
1721327050000|2024-07-18 18:24:10|||||||||11417
1721327060000|2024-07-18 18:24:20|||||||||19987
1721327070000|2024-07-18 18:24:30|||||||||3927
1721327080000|2024-07-18 18:24:40|||||||||10423
1721327090000|2024-07-18 18:24:50|178|177|178|177|178|177|178|177|27466
1721327100000|2024-07-18 18:25:00|||||||||17540
1721327110000|2024-07-18 18:25:10|177|176|177|176|177|176|177|176|68261
1721327120000|2024-07-18 18:25:20||177||176||177||176|69232
1721327130000|2024-07-18 18:25:30|||||||||2393
1721327140000|2024-07-18 18:25:40|||||||||25273
1721327150000|2024-07-18 18:25:50|||||||||15017
1721327160000|2024-07-18 18:26:00|||||||||8494
1721327170000|2024-07-18 18:26:10|||||||||2653
1721327180000|2024-07-18 18:26:20|||||||||4821
1721327190000|2024-07-18 18:26:30|||||||||14949
1721327200000|2024-07-18 18:26:40|178|177|178|177|178|177|178|177|31031
1721327210000|2024-07-18 18:26:50|177|176|177|176|177|176|177|176|45613
1721327220000|2024-07-18 18:27:00|178|177|178|177|178|177|178|177|11926
1721327230000|2024-07-18 18:27:10|||||||||12497
1721327240000|2024-07-18 18:27:20|||||||||5492
1721327250000|2024-07-18 18:27:30|||||||||51149
1721327260000|2024-07-18 18:27:40|||||||||5709
1721327270000|2024-07-18 18:27:50|||||||||4885
1721327280000|2024-07-18 18:28:00|179|178|180|179|180|179|179|178|75848
1721327290000|2024-07-18 18:28:10|||||||||17665
1721327300000|2024-07-18 18:28:20|||||||||4136
1721327310000|2024-07-18 18:28:30|||||||||6429
1721327320000|2024-07-18 18:28:40|||||||||37322
1721327330000|2024-07-18 18:28:50|||||||||19423
1721327340000|2024-07-18 18:29:00|179|178|178|177|179|178|178|177|59311
1721327350000|2024-07-18 18:29:10|179|178|179|178|179|178|179|178|45959
1721327360000|2024-07-18 18:29:20|||||||||10001
1721327370000|2024-07-18 18:29:30|||||||||18982
1721327380000|2024-07-18 18:29:40|||||||||5541
1721327390000|2024-07-18 18:29:50|||||||||6528
1721327400000|2024-07-18 18:30:00|||||||||10573
1721327410000|2024-07-18 18:30:10|||||||||6229
1721327420000|2024-07-18 18:30:20|||||||||300
1721327430000|2024-07-18 18:30:30|180|179|180|179|180|179|180|179|8381
1721327440000|2024-07-18 18:30:40|||||||||3400
1721327450000|2024-07-18 18:30:50|||||||||120
1721327460000|2024-07-18 18:31:00|||||||||2300
1721327470000|2024-07-18 18:31:10|179|178|179|178|179|178|179|178|38935
1721327480000|2024-07-18 18:31:20|||||||||6955
1721327490000|2024-07-18 18:31:30|||||||||14156
1721327500000|2024-07-18 18:31:40|||||||||6490
1721327510000|2024-07-18 18:31:50|||||||||18352
1721327520000|2024-07-18 18:32:00|||||||||27623
1721327530000|2024-07-18 18:32:10|180|179|180|179|180|179|180|179|6544
1721327540000|2024-07-18 18:32:20|||||||||8124
1721327550000|2024-07-18 18:32:30|||||||||50668
1721327560000|2024-07-18 18:32:40|179|178|179|178|179|178|179|178|54691
1721327570000|2024-07-18 18:32:50|||||||||1948
1721327580000|2024-07-18 18:33:00|||||||||3100
1721327590000|2024-07-18 18:33:10|||||||||821
1721327600000|2024-07-18 18:33:20|||||||||800
1721327610000|2024-07-18 18:33:30|||||||||14204
1721327620000|2024-07-18 18:33:40|||||||||10702
1721327630000|2024-07-18 18:33:50|||||||||1700
1721327640000|2024-07-18 18:34:00|||||||||6212
1721327650000|2024-07-18 18:34:10|||||||||18721
1721327660000|2024-07-18 18:34:20|||||||||4273
1721327670000|2024-07-18 18:34:30|||||||||4450
1721327680000|2024-07-18 18:34:40|||||||||4237
1721327690000|2024-07-18 18:34:50|||||||||12074
1721327700000|2024-07-18 18:35:00|||||||||1126
1721327710000|2024-07-18 18:35:10|||||||||750
1721327720000|2024-07-18 18:35:20|||||||||3825
1721327730000|2024-07-18 18:35:30|||||||||1800
1721327740000|2024-07-18 18:35:40|||||||||2346
1721327750000|2024-07-18 18:35:50|||||||||15000
1721327760000|2024-07-18 18:36:00|||||||||41559
1721327770000|2024-07-18 18:36:10|||||||||18531
1721327780000|2024-07-18 18:36:20|||||||||15540
1721327790000|2024-07-18 18:36:30|||||||||13460
1721327800000|2024-07-18 18:36:40|178|177|178|177|178|177|178|177|13069
1721327810000|2024-07-18 18:36:50|||||||||6206
1721327820000|2024-07-18 18:37:00|||||||||4339
1721327830000|2024-07-18 18:37:10|||||||||12494
1721327840000|2024-07-18 18:37:20|||||||||2269
1721327850000|2024-07-18 18:37:30|||||||||3573
1721327860000|2024-07-18 18:37:40|179|178|180|179|180|179|179|178|226641
1721327870000|2024-07-18 18:37:50|||||||||11600
1721327880000|2024-07-18 18:38:00|179|178|179|178|179|178|179|178|27178
1721327890000|2024-07-18 18:38:10|||||||||3700
1721327900000|2024-07-18 18:38:20|||||||||2360
1721327910000|2024-07-18 18:38:30|||||||||11578
1721327920000|2024-07-18 18:38:40|||||||||4241
1721327930000|2024-07-18 18:38:50|178|177|178|177|178|177|178|177|31300
1721327940000|2024-07-18 18:39:00|179|178|179|178|179|178|179|178|15902
1721327950000|2024-07-18 18:39:10|||||||||15150
1721327960000|2024-07-18 18:39:20|||||||||11374
1721327970000|2024-07-18 18:39:30|||||||||1000
1721327980000|2024-07-18 18:39:40|||||||||2200
1721327990000|2024-07-18 18:39:50|||||||||6522
1721328000000|2024-07-18 18:40:00|||||||||1152
1721328010000|2024-07-18 18:40:10|||||||||2779
1721328020000|2024-07-18 18:40:20|||||||||2574
1721328030000|2024-07-18 18:40:30|180|179|180|179|180|179|180|179|18405
1721328040000|2024-07-18 18:40:40|||||||||8592
1721328050000|2024-07-18 18:40:50|||||||||15861
1721328060000|2024-07-18 18:41:00|||||||||1300
1721328070000|2024-07-18 18:41:10|||||||||700
1721328080000|2024-07-18 18:41:20|||||||||9279
1721328090000|2024-07-18 18:41:30|||||||||1411
1721328100000|2024-07-18 18:41:40|||||||||112422
1721328110000|2024-07-18 18:41:50|||||||||16141
1721328120000|2024-07-18 18:42:00|||||||||2019
1721328130000|2024-07-18 18:42:10|||||||||8184
1721328140000|2024-07-18 18:42:20|||||||||12341
1721328150000|2024-07-18 18:42:30|179|178|179|178|179|178|179|178|44913
1721328160000|2024-07-18 18:42:40|||||||||10591
1721328170000|2024-07-18 18:42:50|||||||||2220
1721328180000|2024-07-18 18:43:00|||||||||27496
1721328190000|2024-07-18 18:43:10|178|177|178|177|178|177|178|177|14387
1721328200000|2024-07-18 18:43:20|||||||||4200
1721328210000|2024-07-18 18:43:30|||||||||1451
1721328220000|2024-07-18 18:43:40|||||||||14660
1721328230000|2024-07-18 18:43:50|179|178|179|178|179|178|179|178|31833
1721328240000|2024-07-18 18:44:00|||||||||5000
1721328250000|2024-07-18 18:44:10|||||||||19622
1721328260000|2024-07-18 18:44:20|178|177|177|176|178|177|177|176|70519
1721328270000|2024-07-18 18:44:30|||||||||34775
1721328280000|2024-07-18 18:44:40|||||||||14646
1721328290000|2024-07-18 18:44:50|||||||||3093
1721328300000|2024-07-18 18:45:00|||||||||42359
1721328310000|2024-07-18 18:45:10|||||||||18562
1721328320000|2024-07-18 18:45:20|||||||||1045
1721328330000|2024-07-18 18:45:30|||||||||59624
1721328340000|2024-07-18 18:45:40|||||||||10724
1721328350000|2024-07-18 18:45:50|||||||||567
1721328360000|2024-07-18 18:46:00|||||||||4904
1721328370000|2024-07-18 18:46:10|||||||||1084
1721328380000|2024-07-18 18:46:20|||||||||8730
1721328390000|2024-07-18 18:46:30|||||||||7414
1721328400000|2024-07-18 18:46:40|||||||||14763
1721328410000|2024-07-18 18:46:50|||||||||2500
1721328420000|2024-07-18 18:47:00|||||||||4336
1721328430000|2024-07-18 18:47:10|||||||||2577
1721328440000|2024-07-18 18:47:20|||||||||4822
1721328450000|2024-07-18 18:47:30|||||||||10327
1721328460000|2024-07-18 18:47:40|||||||||1995
1721328470000|2024-07-18 18:47:50|||||||||5700
1721328480000|2024-07-18 18:48:00|||||||||8744
1721328490000|2024-07-18 18:48:10|||||||||17315
1721328500000|2024-07-18 18:48:20|||||||||5206
1721328510000|2024-07-18 18:48:30|||||||||12773
1721328520000|2024-07-18 18:48:40|||||||||15629
1721328530000|2024-07-18 18:48:50|||||||||9668
1721328540000|2024-07-18 18:49:00|||||||||10424
1721328550000|2024-07-18 18:49:10|176|175|176|175|176|176|176|175|73760
1721328560000|2024-07-18 18:49:20|||||||||1878
1721328570000|2024-07-18 18:49:30|||||||||500
1721328580000|2024-07-18 18:49:40|||||||||10176
1721328590000|2024-07-18 18:49:50|||||||||14749
1721328600000|2024-07-18 18:50:00|||||||||136960
1721328610000|2024-07-18 18:50:10|||||||||50484
1721328620000|2024-07-18 18:50:20|175|174|175|174|175|174|175|174|70567
1721328630000|2024-07-18 18:50:30|174|173|174|173|174|173|174|173|49620
1721328640000|2024-07-18 18:50:40|||||||||52812
1721328650000|2024-07-18 18:50:50|||||||||16067
1721328660000|2024-07-18 18:51:00|||||||||4200
1721328670000|2024-07-18 18:51:10|||||||||10288
1721328680000|2024-07-18 18:51:20|||||||||23033
1721328690000|2024-07-18 18:51:30|||||||||4111
1721328700000|2024-07-18 18:51:40|||||||||5876
1721328710000|2024-07-18 18:51:50|||||||||14233
1721328720000|2024-07-18 18:52:00|||||||||6548
1721328730000|2024-07-18 18:52:10|||||||||8502
1721328740000|2024-07-18 18:52:20|||||||||20348
1721328750000|2024-07-18 18:52:30|||||||||4468
1721328760000|2024-07-18 18:52:40|||||||||28105
1721328770000|2024-07-18 18:52:50|||||||||9494
1721328780000|2024-07-18 18:53:00|||||||||1673
1721328790000|2024-07-18 18:53:10|173|172|173|172|173|172|173|172|25407
1721328800000|2024-07-18 18:53:20|172|171|172|171|172|171|172|171|67839
1721328810000|2024-07-18 18:53:30|||||||||9976
1721328820000|2024-07-18 18:53:40|||||||||84396
1721328830000|2024-07-18 18:53:50|171|170|171|170|171|170|171|170|129652
1721328840000|2024-07-18 18:54:00|||||||||23419
1721328850000|2024-07-18 18:54:10|||||||||10075
1721328860000|2024-07-18 18:54:20|||||||||4266
1721328870000|2024-07-18 18:54:30|||||||||7289
1721328880000|2024-07-18 18:54:40|||||||||21392
1721328890000|2024-07-18 18:54:50|||||||||57289
1721328900000|2024-07-18 18:55:00|||||||||23106
1721328910000|2024-07-18 18:55:10|170|169|169|168|170|169|168|167|244650
1721328920000|2024-07-18 18:55:20|168|167|168|167|168|167|168|167|42033
1721328930000|2024-07-18 18:55:30|167|166|167|166|168|167|167|166|59988
1721328940000|2024-07-18 18:55:40|||||||||38542
1721328950000|2024-07-18 18:55:50|||||||||7949
1721328960000|2024-07-18 18:56:00|||||||||40660
1721328970000|2024-07-18 18:56:10|||||||||18792
1721328980000|2024-07-18 18:56:20|||||||||30914
1721328990000|2024-07-18 18:56:30|||||||||32407
1721329000000|2024-07-18 18:56:40|||||||||46850
1721329010000|2024-07-18 18:56:50|166|165|166|165|166|165|166|165|104215
1721329020000|2024-07-18 18:57:00|||||||||47463
1721329030000|2024-07-18 18:57:10|165|164|165|164|165|164|165|164|172685
1721329040000|2024-07-18 18:57:20|||||||||71084
1721329050000|2024-07-18 18:57:30|||||||||10856
1721329060000|2024-07-18 18:57:40|||||||||11925
1721329070000|2024-07-18 18:57:50|||||||||34759
1721329080000|2024-07-18 18:58:00|||||||||4058
1721329090000|2024-07-18 18:58:10|||||||||15585
1721329100000|2024-07-18 18:58:20|||||||||9452
1721329110000|2024-07-18 18:58:30|||||||||2121
1721329120000|2024-07-18 18:58:40|||||||||11007
1721329130000|2024-07-18 18:58:50|||||||||21491
1721329140000|2024-07-18 18:59:00|||||||||4100
1721329150000|2024-07-18 18:59:10|||||||||3556
1721329160000|2024-07-18 18:59:20|||||||||36392
1721329170000|2024-07-18 18:59:30|||||||||11343
1721329180000|2024-07-18 18:59:40|||||||||2241
1721329190000|2024-07-18 18:59:50|||||||||23767
1721329200000|2024-07-18 19:00:00|||||||||14003
1721329210000|2024-07-18 19:00:10|||||||||24417
1721329220000|2024-07-18 19:00:20|||||||||3790
1721329230000|2024-07-18 19:00:30|||||||||1497
1721329240000|2024-07-18 19:00:40|||||||||3702
1721329250000|2024-07-18 19:00:50|||||||||26768
1721329260000|2024-07-18 19:01:00|||||||||206030
1721329270000|2024-07-18 19:01:10|164|163|164|163|165|163|164|163|103956
1721329280000|2024-07-18 19:01:20|||||||||24219
1721329290000|2024-07-18 19:01:30|||||||||16340
1721329300000|2024-07-18 19:01:40|||||||||78517
1721329310000|2024-07-18 19:01:50|||||||||19822
1721329320000|2024-07-18 19:02:00|||||||||25449
1721329330000|2024-07-18 19:02:10|||||||||19470
1721329340000|2024-07-18 19:02:20|||||||||12282
1721329350000|2024-07-18 19:02:30|||||||||11191
1721329360000|2024-07-18 19:02:40|||||||||3536
1721329370000|2024-07-18 19:02:50|||||||||15251
1721329380000|2024-07-18 19:03:00|163|162|162|161|163|162|162|161|149266
1721329390000|2024-07-18 19:03:10|161|160|161|160|161|160|161|160|39955
1721329400000|2024-07-18 19:03:20|||||||||52859
1721329410000|2024-07-18 19:03:30|||||||||59081
1721329420000|2024-07-18 19:03:40|160|159|160|159|160|159|160|159|59358
1721329430000|2024-07-18 19:03:50|159|158|159|158|159|158|158|157|149710
1721329440000|2024-07-18 19:04:00|158|157|158|157|158|157|157|156|128452
1721329450000|2024-07-18 19:04:10|||||||||47837
1721329460000|2024-07-18 19:04:20|157|156|157|156|157|156|157|156|65509
1721329470000|2024-07-18 19:04:30|||||||||65814
1721329480000|2024-07-18 19:04:40|||||||||32725
1721329490000|2024-07-18 19:04:50|||||||||6750
1721329500000|2024-07-18 19:05:00|156|155|156|155|156|155|156|155|14048
1721329510000|2024-07-18 19:05:10|||||||||9547
1721329520000|2024-07-18 19:05:20|||||||||64853
1721329530000|2024-07-18 19:05:30|155|154|155|154|155|154|155|154|111756
1721329540000|2024-07-18 19:05:40|154|153|154|153|154|153|154|153|77459
1721329550000|2024-07-18 19:05:50|||||||||25879
1721329560000|2024-07-18 19:06:00|155|154|155|154|155|154|155|154|173173
1721329570000|2024-07-18 19:06:10|||||||||15442
1721329580000|2024-07-18 19:06:20|156|155|156|155|156|155|156|155|271792
1721329590000|2024-07-18 19:06:30|||||||||124091
1721329600000|2024-07-18 19:06:40|157|156|159|158|160|159|157|156|153013
1721329610000|2024-07-18 19:06:50|160|159|159|158|160|159|159|158|113984
1721329620000|2024-07-18 19:07:00|160|159|159|158|160|159|159|158|96822
1721329630000|2024-07-18 19:07:10|||||||||11294
1721329640000|2024-07-18 19:07:20|158|157|157|156|158|157|157|156|90674
1721329650000|2024-07-18 19:07:30|158|157|158|157|158|157|158|157|73686
1721329660000|2024-07-18 19:07:40|157|156|157|156|157|156|156|155|67912
1721329670000|2024-07-18 19:07:50|||||||||21975
1721329680000|2024-07-18 19:08:00|156|155|156|155|156|155|156|155|27516
1721329690000|2024-07-18 19:08:10|155|154|155|154|155|154|155|154|31203
1721329700000|2024-07-18 19:08:20|||||||||22958
1721329710000|2024-07-18 19:08:30|||||||||21494
1721329720000|2024-07-18 19:08:40|||||||||7614
1721329730000|2024-07-18 19:08:50|||||||||9066
1721329740000|2024-07-18 19:09:00|||||||||18984
1721329750000|2024-07-18 19:09:10|||||||||14734
1721329760000|2024-07-18 19:09:20|||||||||18845
1721329770000|2024-07-18 19:09:30|||||||||16400
1721329780000|2024-07-18 19:09:40|||||||||166268
1721329790000|2024-07-18 19:09:50|154|153|152|151|154|153|152|151|206264
1721329800000|2024-07-18 19:10:00|153|152|152|151|154|153|152|151|339067
1721329810000|2024-07-18 19:10:10|153|152|153|152|153|152|153|152|105475
1721329820000|2024-07-18 19:10:20|||||||||9083
1721329830000|2024-07-18 19:10:30|||||||||19923
1721329840000|2024-07-18 19:10:40|152|151|152|151|152|151|152|151|23053
1721329850000|2024-07-18 19:10:50|||||||||18513
1721329860000|2024-07-18 19:11:00|||||||||4868
1721329870000|2024-07-18 19:11:10|||||||||6310
1721329880000|2024-07-18 19:11:20|||||||||7961
1721329890000|2024-07-18 19:11:30|||||||||162070
1721329900000|2024-07-18 19:11:40|151|150|151|150|151|150|151|150|228618
1721329910000|2024-07-18 19:11:50|150|149|150|149|150|149|150|149|135222
1721329920000|2024-07-18 19:12:00|149|148|150|149|150|149|149|148|252566
1721329930000|2024-07-18 19:12:10|||||||||55498
1721329940000|2024-07-18 19:12:20|||||||||19010
1721329950000|2024-07-18 19:12:30|149|148|149|148|149|148|149|148|41960
1721329960000|2024-07-18 19:12:40|||||||||16674
1721329970000|2024-07-18 19:12:50|||||||||37274
1721329980000|2024-07-18 19:13:00|||||||||23731
1721329990000|2024-07-18 19:13:10|148|147|148|147|148|147|148|147|34563
1721330000000|2024-07-18 19:13:20|147|146|150|149|150|149|147|146|175829
1721330010000|2024-07-18 19:13:30|149|148|149|148|149|148|149|148|45065
1721330020000|2024-07-18 19:13:40|||||||||18345
1721330030000|2024-07-18 19:13:50|||||||||5558
1721330040000|2024-07-18 19:14:00|||||||||6950
1721330050000|2024-07-18 19:14:10|||||||||35220
1721330060000|2024-07-18 19:14:20|148|147|148|147|148|147|148|147|57422
1721330070000|2024-07-18 19:14:30|||||||||26538
1721330080000|2024-07-18 19:14:40|||||||||21485
1721330090000|2024-07-18 19:14:50|||||||||14219
1721330100000|2024-07-18 19:15:00|149|148|149|148|149|148|149|148|137058
1721330110000|2024-07-18 19:15:10|150|149|150|149|150|149|150|149|160068
1721330120000|2024-07-18 19:15:20|149|148|149|148|149|148|149|148|48114
1721330130000|2024-07-18 19:15:30|148|147|148|147|148|147|148|147|154018
1721330140000|2024-07-18 19:15:40|||||||||20036
1721330150000|2024-07-18 19:15:50|||||||||952
1721330160000|2024-07-18 19:16:00|147|146|147|146|147|146|147|146|29205
1721330170000|2024-07-18 19:16:10|146|145|146|145|146|145|146|145|73662
1721330180000|2024-07-18 19:16:20|||||||||42463
1721330190000|2024-07-18 19:16:30|||||||||19572
1721330200000|2024-07-18 19:16:40|147|146|147|146|147|146|147|146|120106
1721330210000|2024-07-18 19:16:50|||||||||19885
1721330220000|2024-07-18 19:17:00|148|147|150|149|150|149|148|147|175838
1721330230000|2024-07-18 19:17:10|||||||||49126
1721330240000|2024-07-18 19:17:20|||||||||48773
1721330250000|2024-07-18 19:17:30|||||||||38336
1721330260000|2024-07-18 19:17:40|||||||||21673
1721330270000|2024-07-18 19:17:50|||||||||19182
1721330280000|2024-07-18 19:18:00|||||||||17278
1721330290000|2024-07-18 19:18:10|||||||||190706
1721330300000|2024-07-18 19:18:20|149|148|149|148|149|148|149|148|39578
1721330310000|2024-07-18 19:18:30|150|149|150|149|150|149|150|149|26081
1721330320000|2024-07-18 19:18:40|||||||||20514
1721330330000|2024-07-18 19:18:50|||||||||21462
1721330340000|2024-07-18 19:19:00|||||||||7732
1721330350000|2024-07-18 19:19:10|151|150|153|152|153|152|151|150|140847
1721330360000|2024-07-18 19:19:20|154|154|154|153|155|154|153|152|82436
1721330370000|2024-07-18 19:19:30|155|154|154|153|155|154|154|153|83738
1721330380000|2024-07-18 19:19:40|155|154|155|154|155|154|154|153|180608
1721330390000|2024-07-18 19:19:50|||||||||60262
1721330400000|2024-07-18 19:20:00|154|153|153|152|154|153|152|151|108602
1721330410000|2024-07-18 19:20:10|||||||||18791
1721330420000|2024-07-18 19:20:20|||||||||23939
1721330430000|2024-07-18 19:20:30|||||||||1794
1721330440000|2024-07-18 19:20:40|||||||||14494
1721330450000|2024-07-18 19:20:50|||||||||4900
1721330460000|2024-07-18 19:21:00|154|153|154|153|154|153|154|153|53150
1721330470000|2024-07-18 19:21:10|||||||||37505
1721330480000|2024-07-18 19:21:20|153|152|154|153|154|153|153|152|59921
1721330490000|2024-07-18 19:21:30|155|154|155|154|155|154|155|154|53013
1721330500000|2024-07-18 19:21:40|||||||||7001
1721330510000|2024-07-18 19:21:50|||||||||42134
1721330520000|2024-07-18 19:22:00|154|153|154|153|154|153|154|153|89779
1721330530000|2024-07-18 19:22:10|||||||||10973
1721330540000|2024-07-18 19:22:20|155|154|155|154|155|154|155|154|11345
1721330550000|2024-07-18 19:22:30|154|153|154|153|154|153|154|153|31412
1721330560000|2024-07-18 19:22:40|||||||||18325
1721330570000|2024-07-18 19:22:50|||||||||778
1721330580000|2024-07-18 19:23:00|153|152|153|152|153|152|153|152|26862
1721330590000|2024-07-18 19:23:10|||||||||18244
1721330600000|2024-07-18 19:23:20|||||||||6624
1721330610000|2024-07-18 19:23:30|152|151|152|151|152|151|152|151|33893
1721330620000|2024-07-18 19:23:40|||||||||10517
1721330630000|2024-07-18 19:23:50|153|152|153|152|153|152|153|152|16970
1721330640000|2024-07-18 19:24:00|152|151|152|151|152|152|152|151|17790
1721330650000|2024-07-18 19:24:10|||||||||8607
1721330660000|2024-07-18 19:24:20|153|152|153|152|153|152|153|152|22852
1721330670000|2024-07-18 19:24:30|154|153|155|154|155|154|154|153|38778
1721330680000|2024-07-18 19:24:40|||||||||14412
1721330690000|2024-07-18 19:24:50|154|153|154|153|154|153|154|153|33818
1721330700000|2024-07-18 19:25:00|155|154|155|154|155|154|155|154|23815
1721330710000|2024-07-18 19:25:10|||||||||17829
1721330720000|2024-07-18 19:25:20|154|153|153|152|154|153|153|152|25658
1721330730000|2024-07-18 19:25:30|||||||||18570
1721330740000|2024-07-18 19:25:40|||||||||40946
1721330750000|2024-07-18 19:25:50|||||||||2849
1721330760000|2024-07-18 19:26:00|||||||||1050
1721330770000|2024-07-18 19:26:10|||||||||6869
1721330780000|2024-07-18 19:26:20|||||||||32910
1721330790000|2024-07-18 19:26:30|||||||||17125
1721330800000|2024-07-18 19:26:40|152|151|152|151|152|151|152|151|51632
1721330810000|2024-07-18 19:26:50|||||||||1711
1721330820000|2024-07-18 19:27:00|||||||||14260
1721330830000|2024-07-18 19:27:10|||||||||41887
1721330840000|2024-07-18 19:27:20||152||151||152||151|82756
1721330850000|2024-07-18 19:27:30|153|152|153|152|153|152|153|152|6798
1721330860000|2024-07-18 19:27:40|||||||||18717
1721330870000|2024-07-18 19:27:50|152|151|152|151|152|151|152|151|68238
1721330880000|2024-07-18 19:28:00|||||||||9723
1721330890000|2024-07-18 19:28:10|153|152|153|152|153|152|153|152|18600
1721330900000|2024-07-18 19:28:20|||||||||9113
1721330910000|2024-07-18 19:28:30|154|153|154|153|154|153|154|153|20270
1721330920000|2024-07-18 19:28:40|153|152|153|152|153|152|153|152|17494
1721330930000|2024-07-18 19:28:50|||||||||24091
1721330940000|2024-07-18 19:29:00|||||||||3352
1721330950000|2024-07-18 19:29:10|||||||||19736
1721330960000|2024-07-18 19:29:20|||||||||6818
1721330970000|2024-07-18 19:29:30|154|153|154|153|154|153|154|153|23304
1721330980000|2024-07-18 19:29:40|||||||||428
1721330990000|2024-07-18 19:29:50|||||||||1500
1721331000000|2024-07-18 19:30:00|153|152|153|152|153|152|153|152|8828
1721331010000|2024-07-18 19:30:10|||||||||32736
1721331020000|2024-07-18 19:30:20|154|153|154|153|154|153|154|153|34868
1721331030000|2024-07-18 19:30:30|155|154|155|154|155|154|155|154|12116
1721331040000|2024-07-18 19:30:40|||||||||136702
1721331050000|2024-07-18 19:30:50|||||||||9700
1721331060000|2024-07-18 19:31:00|||||||||16196
1721331070000|2024-07-18 19:31:10|||||||||18972
1721331080000|2024-07-18 19:31:20|||||||||16668
1721331090000|2024-07-18 19:31:30|||||||||4000
1721331100000|2024-07-18 19:31:40|||||||||16231
1721331110000|2024-07-18 19:31:50|||||||||24223
1721331120000|2024-07-18 19:32:00|||||||||37720
1721331130000|2024-07-18 19:32:10|||||||||5275
1721331140000|2024-07-18 19:32:20|||||||||1729
1721331150000|2024-07-18 19:32:30|154|153|154|153|154|153|154|153|46773
1721331160000|2024-07-18 19:32:40|||||||||21295
1721331170000|2024-07-18 19:32:50|||||||||38881
1721331180000|2024-07-18 19:33:00|||||||||18732
1721331190000|2024-07-18 19:33:10|153|152|154|153|154|153|153|152|49024
1721331200000|2024-07-18 19:33:20|155|154|155|154|155|154|155|154|15095
1721331210000|2024-07-18 19:33:30|||||||||1550
1721331220000|2024-07-18 19:33:40|||||||||3071
1721331230000|2024-07-18 19:33:50|157|155|157|156|157|156|157|155|156794
1721331240000|2024-07-18 19:34:00|158|157|157|156|158|157|157|156|79980
1721331250000|2024-07-18 19:34:10|156|155|156|155|156|155|156|155|94059
1721331260000|2024-07-18 19:34:20|||||||||20913
1721331270000|2024-07-18 19:34:30|||||||||5272
1721331280000|2024-07-18 19:34:40|||||||||28381
1721331290000|2024-07-18 19:34:50|||||||||4411
1721331300000|2024-07-18 19:35:00|||||||||29860
1721331310000|2024-07-18 19:35:10|||||||||1700
1721331320000|2024-07-18 19:35:20|||||||||13912
1721331330000|2024-07-18 19:35:30|||||||||42105
1721331340000|2024-07-18 19:35:40|||||||||36749
1721331350000|2024-07-18 19:35:50|155|154|155|154|155|154|155|154|45129
1721331360000|2024-07-18 19:36:00|||||||||36503
1721331370000|2024-07-18 19:36:10|||||||||12849
1721331380000|2024-07-18 19:36:20|||||||||22043
1721331390000|2024-07-18 19:36:30|||||||||23843
1721331400000|2024-07-18 19:36:40|||||||||20177
1721331410000|2024-07-18 19:36:50|||||||||4486
1721331420000|2024-07-18 19:37:00|||||||||26948
1721331430000|2024-07-18 19:37:10|||||||||5358
1721331440000|2024-07-18 19:37:20|||||||||25471
1721331450000|2024-07-18 19:37:30|156|155|156|155|156|155|156|155|38470
1721331460000|2024-07-18 19:37:40|||||||||5098
1721331470000|2024-07-18 19:37:50|155|154|155|154|155|154|155|154|64248
1721331480000|2024-07-18 19:38:00|154|153|154|153|154|153|154|153|42564
1721331490000|2024-07-18 19:38:10|153|152|154|153|154|153|153|152|87478
1721331500000|2024-07-18 19:38:20|153|152|153|152|153|152|153|152|12606
1721331510000|2024-07-18 19:38:30|||||||||10900
1721331520000|2024-07-18 19:38:40|||||||||7331
1721331530000|2024-07-18 19:38:50|||||||||7713
1721331540000|2024-07-18 19:39:00|152|151|152|151|152|151|152|151|26423
1721331550000|2024-07-18 19:39:10|||||||||9080
1721331560000|2024-07-18 19:39:20|||||||||8520
1721331570000|2024-07-18 19:39:30|||||||||1913
1721331580000|2024-07-18 19:39:40|153|152|153|152|153|152|153|152|50084
1721331590000|2024-07-18 19:39:50|||||||||22217
1721331600000|2024-07-18 19:40:00|152|151|152|151|152|151|152|151|31284
1721331610000|2024-07-18 19:40:10|||||||||752
1721331620000|2024-07-18 19:40:20|||||||||3944
1721331630000|2024-07-18 19:40:30|||||||||4291
1721331640000|2024-07-18 19:40:40|||||||||1500
1721331650000|2024-07-18 19:40:50|||||||||12817
1721331660000|2024-07-18 19:41:00|||||||||3045
1721331670000|2024-07-18 19:41:10|||||||||9321
1721331680000|2024-07-18 19:41:20|||||||||31233
1721331690000|2024-07-18 19:41:30|||||||||61854
1721331700000|2024-07-18 19:41:40|||||||||4770
1721331710000|2024-07-18 19:41:50|||||||||5816
1721331720000|2024-07-18 19:42:00|||||||||33186
1721331730000|2024-07-18 19:42:10|153|152|154|153|154|153|153|152|145453
1721331740000|2024-07-18 19:42:20|||||||||11760
1721331750000|2024-07-18 19:42:30|||||||||5672
1721331760000|2024-07-18 19:42:40|||||||||16000
1721331770000|2024-07-18 19:42:50|||||||||15800
1721331780000|2024-07-18 19:43:00|||||||||6441
1721331790000|2024-07-18 19:43:10|155|154|155|154|155|154|155|154|110412
1721331800000|2024-07-18 19:43:20|||||||||21678
1721331810000|2024-07-18 19:43:30|||||||||155065
1721331820000|2024-07-18 19:43:40|||||||||14458
1721331830000|2024-07-18 19:43:50|||||||||79162
1721331840000|2024-07-18 19:44:00|||||||||16642
1721331850000|2024-07-18 19:44:10|||||||||6676
1721331860000|2024-07-18 19:44:20|||||||||7552
1721331870000|2024-07-18 19:44:30|||||||||18545
1721331880000|2024-07-18 19:44:40|||||||||9965
1721331890000|2024-07-18 19:44:50|||||||||22380
1721331900000|2024-07-18 19:45:00|||||||||66523
1721331910000|2024-07-18 19:45:10|||||||||15340
1721331920000|2024-07-18 19:45:20|||||||||9300
1721331930000|2024-07-18 19:45:30|||||||||40743
1721331940000|2024-07-18 19:45:40|||||||||37502
1721331950000|2024-07-18 19:45:50|154|153|154|153|154|153|154|153|36424
1721331960000|2024-07-18 19:46:00|||||||||8227
1721331970000|2024-07-18 19:46:10|||||||||30412
1721331980000|2024-07-18 19:46:20|||||||||2457
1721331990000|2024-07-18 19:46:30|||||||||22300
1721332000000|2024-07-18 19:46:40|||||||||8844
1721332010000|2024-07-18 19:46:50|||||||||17106
1721332020000|2024-07-18 19:47:00|||||||||86236
1721332030000|2024-07-18 19:47:10|||||||||23588
1721332040000|2024-07-18 19:47:20|||||||||16481
1721332050000|2024-07-18 19:47:30|||||||||8859
1721332060000|2024-07-18 19:47:40|||||||||2445
1721332070000|2024-07-18 19:47:50|||||||||37954
1721332080000|2024-07-18 19:48:00|||||||||11330
1721332090000|2024-07-18 19:48:10|||||||||2462
1721332100000|2024-07-18 19:48:20|||||||||30542
1721332110000|2024-07-18 19:48:30|||||||||7612
1721332120000|2024-07-18 19:48:40|||||||||3600
1721332130000|2024-07-18 19:48:50|||||||||11973
1721332140000|2024-07-18 19:49:00|153|152|153|152|153|152|153|152|134987
1721332150000|2024-07-18 19:49:10|||||||||5953
1721332160000|2024-07-18 19:49:20|||||||||13029
1721332170000|2024-07-18 19:49:30|||||||||6755
1721332180000|2024-07-18 19:49:40|||||||||1512
1721332190000|2024-07-18 19:49:50|||||||||2722
1721332200000|2024-07-18 19:50:00|155|153|155|154|155|154|155|153|204601
1721332210000|2024-07-18 19:50:10|||||||||26552
1721332220000|2024-07-18 19:50:20|||||||||56544
1721332230000|2024-07-18 19:50:30|||||||||23669
1721332240000|2024-07-18 19:50:40|||||||||5974
1721332250000|2024-07-18 19:50:50|||||||||2233
1721332260000|2024-07-18 19:51:00|||||||||5045
1721332270000|2024-07-18 19:51:10|||||||||19841
1721332280000|2024-07-18 19:51:20|||||||||13745
1721332290000|2024-07-18 19:51:30|||||||||1656
1721332300000|2024-07-18 19:51:40|||||||||9300
1721332310000|2024-07-18 19:51:50|||||||||17169
1721332320000|2024-07-18 19:52:00|||||||||111037
1721332330000|2024-07-18 19:52:10|||||||||6315
1721332340000|2024-07-18 19:52:20|||||||||3944
1721332350000|2024-07-18 19:52:30|||||||||35375
1721332360000|2024-07-18 19:52:40|154|153|153|152|154|153|153|152|164567
1721332370000|2024-07-18 19:52:50|||||||||30145
1721332380000|2024-07-18 19:53:00|||||||||106308
1721332390000|2024-07-18 19:53:10|||||||||36794
1721332400000|2024-07-18 19:53:20|||||||||6794
1721332410000|2024-07-18 19:53:30|||||||||2695
1721332420000|2024-07-18 19:53:40|||||||||11683
1721332430000|2024-07-18 19:53:50|||||||||10746
1721332440000|2024-07-18 19:54:00|||||||||300220
1721332450000|2024-07-18 19:54:10|||||||||3954
1721332460000|2024-07-18 19:54:20|||||||||7355
1721332470000|2024-07-18 19:54:30|||||||||10940
1721332480000|2024-07-18 19:54:40|||||||||100627
1721332490000|2024-07-18 19:54:50|152|151|152|151|152|151|152|151|76889
1721332500000|2024-07-18 19:55:00|||||||||9998
1721332510000|2024-07-18 19:55:10|||||||||19198
1721332520000|2024-07-18 19:55:20|||||||||59692
1721332530000|2024-07-18 19:55:30|151|150|151|150|151|150|151|150|70549
1721332540000|2024-07-18 19:55:40|||||||||21374
1721332550000|2024-07-18 19:55:50|||||||||25218
1721332560000|2024-07-18 19:56:00|||||||||52194
1721332570000|2024-07-18 19:56:10|||||||||18420
1721332580000|2024-07-18 19:56:20|||||||||6723
1721332590000|2024-07-18 19:56:30|||||||||66441
1721332600000|2024-07-18 19:56:40|||||||||10466
1721332610000|2024-07-18 19:56:50|||||||||7181
1721332620000|2024-07-18 19:57:00|||||||||5765
1721332630000|2024-07-18 19:57:10|||||||||10228
1721332640000|2024-07-18 19:57:20|||||||||16894
1721332650000|2024-07-18 19:57:30|||||||||11767
1721332660000|2024-07-18 19:57:40|||||||||10505
1721332670000|2024-07-18 19:57:50|||||||||14415
1721332680000|2024-07-18 19:58:00|||||||||144186
1721332690000|2024-07-18 19:58:10|||||||||42898
1721332700000|2024-07-18 19:58:20|||||||||107541
1721332710000|2024-07-18 19:58:30|||||||||47680
1721332720000|2024-07-18 19:58:40|||||||||24428
1721332730000|2024-07-18 19:58:50|||||||||20921
1721332740000|2024-07-18 19:59:00|||||||||16004
1721332750000|2024-07-18 19:59:10|||||||||30022
1721332760000|2024-07-18 19:59:20|||||||||66708
1721332770000|2024-07-18 19:59:30|||||||||153443
1721332780000|2024-07-18 19:59:40|||||||||101634
1721332790000|2024-07-18 19:59:50|||||||||50377
1721395800000|2024-07-19 13:30:00|136|135|127|126|136|135|126|125|725238
1721395810000|2024-07-19 13:30:10|126|125|126|125|127|125|126|125|33297
1721395820000|2024-07-19 13:30:20|125|124|125|124|125|124|125|124|224595
1721395830000|2024-07-19 13:30:30|124|123|122|121|124|123|122|121|264249
1721395840000|2024-07-19 13:30:40|121|120|121|120|121|120|121|120|205657
1721395850000|2024-07-19 13:30:50|120|119|119|117|120|119|118|117|249970
1721395860000|2024-07-19 13:31:00|120|118|120|119|120|119|120|118|157281
1721395870000|2024-07-19 13:31:10|||||||||213381
1721395880000|2024-07-19 13:31:20|||||||||152349
1721395890000|2024-07-19 13:31:30|||||||||41630
1721395900000|2024-07-19 13:31:40|119|118|116|115|119|118|116|115|178090
1721395910000|2024-07-19 13:31:50|115|114|114|113|115|114|114|113|104124
1721395920000|2024-07-19 13:32:00|113|112|111|110|113|112|111|110|124402
1721395930000|2024-07-19 13:32:10|110|109|108|107|110|109|108|107|300325
1721395940000|2024-07-19 13:32:20|109|108|115|113|115|114|109|108|221328
1721395950000|2024-07-19 13:32:30|114|112|112|110|114|113|112|110|84057
1721395960000|2024-07-19 13:32:40|111|111|112|111|112|111|111|110|40415
1721395970000|2024-07-19 13:32:50|111|110|109|108|111|110|109|108|89726
1721395980000|2024-07-19 13:33:00|108|107|108|107|109|108|108|107|146230
1721395990000|2024-07-19 13:33:10|109|108|109|108|109|108|109|108|145698
1721396000000|2024-07-19 13:33:20|108|107|108|107|108|107|107|106|68414
1721396010000|2024-07-19 13:33:30|107|106|107|106|107|106|107|106|120284
1721396020000|2024-07-19 13:33:40|106|105|105|104|106|105|105|104|163563
1721396030000|2024-07-19 13:33:50|||||||||101164
1721396040000|2024-07-19 13:34:00|106|105|108|107|108|107|106|105|319761
1721396050000|2024-07-19 13:34:10|||||||||109503
1721396060000|2024-07-19 13:34:20|||||||||143911
1721396070000|2024-07-19 13:34:30|107|106|106|105|107|106|106|105|97285
1721396080000|2024-07-19 13:34:40|105|104|105|104|105|104|105|104|66576
1721396090000|2024-07-19 13:34:50|||||||||53590
1721396100000|2024-07-19 13:35:00|104|103|104|103|104|104|104|103|96250
1721396110000|2024-07-19 13:35:10|||||||||38122
1721396120000|2024-07-19 13:35:20|103|102|103|102|103|102|103|102|171954
1721396130000|2024-07-19 13:35:30|||||||||94058
1721396140000|2024-07-19 13:35:40|||||||||101909
1721396150000|2024-07-19 13:35:50|102|101|102|101|102|101|102|101|565462
1721396160000|2024-07-19 13:36:00|101|100|101|100|102|101|101|100|192901
1721396170000|2024-07-19 13:36:10|99.95|99.94|99.82|98.89|99.95|99.94|98.01|97.83|436571
1721396180000|2024-07-19 13:36:20|99.64|98.84|97.83|97.12|99.64|98.84|97.83|97|150512
1721396190000|2024-07-19 13:36:30|97.59|97.13|96.22|95.11|97.83|97.13|96.22|95.11|148576
1721396200000|2024-07-19 13:36:40|96.61|96|97|96.23|97.13|97|96.22|95|565114
1721396210000|2024-07-19 13:36:50|97.13|97|95.23|95|97.13|97|95.23|95|89676
1721396220000|2024-07-19 13:37:00|96|95.23|95.74|95|96|95.23|95.74|95|116690
1721396230000|2024-07-19 13:37:10|95.72|95.01|95.01|95|95.75|95.64|95.01|95|181760
1721396240000|2024-07-19 13:37:20|95.02||95.01||95.02||95.01||134013
1721396250000|2024-07-19 13:37:30|94.96|94.95|94.01|94|95|94.95|94.01|94|129789
1721396260000|2024-07-19 13:37:40|95|93.22|93.16|93.1|95|93.22|93.11|93.1|120915
1721396270000|2024-07-19 13:37:50|93.11||93.11||93.45||93.11||61820
1721396280000|2024-07-19 13:38:00|93.45|93.06|94.04|94.03|95|94.08|93.07|93.06|236701
1721396290000|2024-07-19 13:38:10|94.23|95.04|95.04|94|95.05|95.04|93.11|93.08|194698
1721396300000|2024-07-19 13:38:20|93.16|93.63|93|90.61|95.04|93.63|92.16|90.61|266321
1721396310000|2024-07-19 13:38:30|92.98|91|92.81|91.05|92.98|92.37|92.81|90.61|35534
1721396320000|2024-07-19 13:38:40|92.82|91.8|90.97|90.61|92.82|92|90.97|90.61|134440
1721396330000|2024-07-19 13:38:50|90.8|90.59|89|88.13|90.8|90.59|88.5|88.12|320976
1721396340000|2024-07-19 13:39:00|89.28|88.14|89.97|89.01|89.98|89.02|89.02|88.14|142316
1721396350000|2024-07-19 13:39:10|89.98|89.02|91|90.98|91.05|90.98|89.97|89.02|393921
1721396360000|2024-07-19 13:39:20|91.05|90.97|91.05|91|91.05|91|90.99|90|69963
1721396370000|2024-07-19 13:39:30|91.03|91.03|93|92.03|93|92.03|91.03|91.02|112407
1721396380000|2024-07-19 13:39:40|92.7|92|94.99|94.71|94.99|94.71|92.7|92|43018
1721396390000|2024-07-19 13:39:50|94.94|94.66|97.38|96|97.38|96|94.94|94|100047
1721396400000|2024-07-19 13:40:00|97.01|97|98|97.5|98|97.5|97.01|97|142164
1721396410000|2024-07-19 13:40:10|98.01|97.77|99.87|99.38|99.87|99.4|98.01|97.77|183514
1721396420000|2024-07-19 13:40:20|99.38|99.18|102|101|102|101|99.19|99.18|140044
1721396430000|2024-07-19 13:40:30|101|100|100|97.52|101|100|97.51|97.5|152514
1721396440000|2024-07-19 13:40:40|99.17|99.17|98.78|98|99.17|99.17|98.78|97.52|73996
1721396450000|2024-07-19 13:40:50|98.5|98.03|98.5|98.03|98.5|98.03|98.5|98.03|54911
1721396460000|2024-07-19 13:41:00|97.51|98|95.64|95.63|98|98|95.64|95.63|159008
1721396470000|2024-07-19 13:41:10|96|96.64|96.98|96.5|98|96.64|95.64|95.63|80156
1721396480000|2024-07-19 13:41:20|97|95.64|97|96.5|97|96.5|96.51|95.64|48308
1721396490000|2024-07-19 13:41:30||96.97||96.97||96.97||96.5|17326
1721396500000|2024-07-19 13:41:40|97.38||97||98||97||50879
1721396510000|2024-07-19 13:41:50|98|97|99|97.6|99|97.6|98|97|77291
1721396520000|2024-07-19 13:42:00|98.96|97.98|99.9|99.6|99.9|99.6|98.96|97.98|37285
1721396530000|2024-07-19 13:42:10|99.87|99.9|99.99|99.9|99.99|99.98|99.72|99.87|89582
1721396540000|2024-07-19 13:42:20|99.88|99.89|98.87|98.2|99.88|99.89|98.87|98.02|73127
1721396550000|2024-07-19 13:42:30|98.76|98.44|98.99|98.35|98.99|98.55|98.43|98.2|42323
1721396560000|2024-07-19 13:42:40|98.98|98.36|98.99|98.93|98.99|98.93|98.98|98.36|55836
1721396570000|2024-07-19 13:42:50|98.98|98.48|98.98|98.49|98.98|98.72|98.98|98.48|28025
1721396580000|2024-07-19 13:43:00|98.96|99|99.99|99.22|100|99.22|98.96|99|134714
1721396590000|2024-07-19 13:43:10|100|99.5|100|99.98|100|99.98|99.99|99.5|86136
1721396600000|2024-07-19 13:43:20|101|100|101|100|101|100|101|100|77738
1721396610000|2024-07-19 13:43:30|||||||||103432
1721396620000|2024-07-19 13:43:40|102|101|102|101|102|101|102|101|85621
1721396630000|2024-07-19 13:43:50|101|100|99.62|99|101|100|99.62|99|134590
1721396640000|2024-07-19 13:44:00|99.6|98.49|97.97|97.01|99.6|99|97.02|97.01|117144
1721396650000|2024-07-19 13:44:10|97.95|97|96.88|96.5|97.95|97|96.59|96.26|107456
1721396660000|2024-07-19 13:44:20|96.87|96.54|96.93|95.01|97.89|96.88|95.02|95.01|117016
1721396670000|2024-07-19 13:44:30|95.63|95.45|98|97|98|97|95.02|95.45|117964
1721396680000|2024-07-19 13:44:40|97.97|97.33|97.76|97.37|97.97|97.37|97.3|97|78176
1721396690000|2024-07-19 13:44:50|97.74|97.63|98|97.84|98|97.84|97.22|97.14|97328
1721396700000|2024-07-19 13:45:00|98.01|98|97.99|97.84|99.11|99|97.91|97.63|104021
1721396710000|2024-07-19 13:45:10|98|97.63|97.8|97.49|98|97.89|97.57|97.49|49855
1721396720000|2024-07-19 13:45:20|97.9|97.64|99|97.84|99|97.84|97.7|97.64|81827
1721396730000|2024-07-19 13:45:30|98.55|98|99|98|99|98.79|98.55|98|23427
1721396740000|2024-07-19 13:45:40|98.01|97.83|99|98.1|99|98.36|98|97.49|28249
1721396750000|2024-07-19 13:45:50|98.8|98.34|98.84|98.15|98.84|98.34|98.8|98.15|106796
1721396760000|2024-07-19 13:46:00|98.88|98.34|98.87|98.54|98.88|98.54|98.87|98.34|26952
1721396770000|2024-07-19 13:46:10|98.86||98.84||98.86||98.84||22080
1721396780000|2024-07-19 13:46:20|98.83|98.52|97.98|97.37|98.83|98.71|97.64|96.17|184489
1721396790000|2024-07-19 13:46:30|97.85|97.64|100|98.88|100|98.88|97.83|97.64|101090
1721396800000|2024-07-19 13:46:40|99|99.48|99.19|99.02|101|99.72|99|98.48|215966
1721396810000|2024-07-19 13:46:50|99.58|99.26|99.92|99.7|99.93|99.7|99.58|99.26|20324
1721396820000|2024-07-19 13:47:00|99.93|99.85|101|100|102|101|99.93|99.85|138668
1721396830000|2024-07-19 13:47:10|100|99.7|100|99.85|100|99.85|99.99|99.58|63380
1721396840000|2024-07-19 13:47:20|101|100|101|100|101|100|101|100|48029
1721396850000|2024-07-19 13:47:30|||||||||29194
1721396860000|2024-07-19 13:47:40|100|99.92|98.82|98.71|100|99.99|98.82|98.71|150772
1721396870000|2024-07-19 13:47:50|98.72|98.66|98.5|98|98.82|98.66|98.01|98|83819
1721396880000|2024-07-19 13:48:00|98.48|97.98|97.84|96.2|98.48|97.99|97.84|96.17|92300
1721396890000|2024-07-19 13:48:10|97.82|96.26|97.01|97|97.82|97|97.01|96.26|12744
1721396900000|2024-07-19 13:48:20|97|96.39|96.98|95|97|96.39|94.87|94|215870
1721396910000|2024-07-19 13:48:30|96.97|95.12|96.48|96|96.97|96|96.48|95.12|17695
1721396920000|2024-07-19 13:48:40|96.46|95.62|96|95.79|96.46|96|95.46|94.79|65304
1721396930000|2024-07-19 13:48:50|95.99|95.94|95.69|95.52|95.99|95.94|95.69|95.48|17669
1721396940000|2024-07-19 13:49:00|95.81|95.49|97.99|96.39|98|96.39|95.81|95|81760
1721396950000|2024-07-19 13:49:10|97.98|97.84|99.97|99.02|99.97|99.51|97.98|97.84|31103
1721396960000|2024-07-19 13:49:20|99.5|99.26|99.96|99.85|99.96|99.85|99.49|99.02|19274
1721396970000|2024-07-19 13:49:30|99.93|99.51|99.86|99.51|99.93|99.72|99.86|99.51|13111
1721396980000|2024-07-19 13:49:40|99.52|99.5|99.22|99|99.52|99.5|99.22|99|37550
1721396990000|2024-07-19 13:49:50|99.48|99.02|101|100|101|100|99.48|99.02|111620
1721397000000|2024-07-19 13:50:00|||||||||35580
1721397010000|2024-07-19 13:50:10|100|99.94|99.97|99|100|99.99|99.07|98|86966
1721397020000|2024-07-19 13:50:20|99.82|99.02|99.81|99.26|99.82|99.26|99.81|99.02|14473
1721397030000|2024-07-19 13:50:30|99.26|99.08|98.97|98.79|99.26|99.08|98.82|98|34906
1721397040000|2024-07-19 13:50:40|98.96||99.97||99.97||98.93||76904
1721397050000|2024-07-19 13:50:50|99.79|99.65|99.96|99.65|99.97|99.65|99.79|99.65|13671
1721397060000|2024-07-19 13:51:00|99.97||99.96||99.97||99.8||21848
1721397070000|2024-07-19 13:51:10|99.97|99.96|101|100|101|100|99.97|99.96|96058
1721397080000|2024-07-19 13:51:20|||||||||49776
1721397090000|2024-07-19 13:51:30|102|101|102|101|102|101|102|101|42681
1721397100000|2024-07-19 13:51:40|103|102|104|103|104|103|103|102|201843
1721397110000|2024-07-19 13:51:50|105|104|105|104|105|104|105|104|119074
1721397120000|2024-07-19 13:52:00|||||||||36277
1721397130000|2024-07-19 13:52:10|104|103|104|103|104|103|104|103|134256
1721397140000|2024-07-19 13:52:20|||||||||18183
1721397150000|2024-07-19 13:52:30|||||||||43676
1721397160000|2024-07-19 13:52:40|||||||||93356
1721397170000|2024-07-19 13:52:50|||||||||40063
1721397180000|2024-07-19 13:53:00|105|104|105|104|105|104|105|104|191189
1721397190000|2024-07-19 13:53:10|||||||||30701
1721397200000|2024-07-19 13:53:20|106|105|106|105|106|105|106|105|139992
1721397210000|2024-07-19 13:53:30|||||||||80844
1721397220000|2024-07-19 13:53:40|105|104|104|103|105|104|104|103|232814
1721397230000|2024-07-19 13:53:50|||||||||31757
1721397240000|2024-07-19 13:54:00|||||||||88928
1721397250000|2024-07-19 13:54:10|||||||||42158
1721397260000|2024-07-19 13:54:20|||||||||128600
1721397270000|2024-07-19 13:54:30|||||||||18379
1721397280000|2024-07-19 13:54:40|||||||||37093
1721397290000|2024-07-19 13:54:50|||||||||49671
1721397300000|2024-07-19 13:55:00|||||||||23567
1721397310000|2024-07-19 13:55:10|||||||||19556
1721397320000|2024-07-19 13:55:20|||||||||33365
1721397330000|2024-07-19 13:55:30|||||||||17874
1721397340000|2024-07-19 13:55:40|103|102|103|102|104|102|103|102|380127
1721397350000|2024-07-19 13:55:50|||||||||52502
1721397360000|2024-07-19 13:56:00|||||||||6649
1721397370000|2024-07-19 13:56:10|102|101|99.94|99|103|101|99.01|99|253970
1721397380000|2024-07-19 13:56:20|99.95|99.95|99.99|99.16|101|100|99.92|99.16|82749
1721397390000|2024-07-19 13:56:30|101|99.93|101|100|101|100|99.99|99.93|44755
1721397400000|2024-07-19 13:56:40|||||||||7299
1721397410000|2024-07-19 13:56:50|||||||||18214
1721397420000|2024-07-19 13:57:00|||||||||8051
1721397430000|2024-07-19 13:57:10|||||||||11833
1721397440000|2024-07-19 13:57:20|||||||||64890
1721397450000|2024-07-19 13:57:30|||||||||127987
1721397460000|2024-07-19 13:57:40|100|99.94|98.3|98.29|100|99.94|98.3|98.29|72778
1721397470000|2024-07-19 13:57:50|98.16|98.15|97.97|97.21|98.31|98.15|97.59|97.08|166796
1721397480000|2024-07-19 13:58:00|97.94|97.96|98.95|98.16|99|98.16|97.57|97.96|53735
1721397490000|2024-07-19 13:58:10|98.55|98|98.23|98|98.55|98|98.23|98|26787
1721397500000|2024-07-19 13:58:20|98.24|98.16|98.24|98.22|98.24|98.22|98.23|98.16|36897
1721397510000|2024-07-19 13:58:30|98.23|98.2|97.2|96.39|98.23|98.2|97.2|96.39|66823
1721397520000|2024-07-19 13:58:40|97.19|96.53|96.21|95.62|97.19|96.53|96.21|95.3|84877
1721397530000|2024-07-19 13:58:50|95.69|95.3|93.95|93.12|95.69|95.3|93.31|93.12|209464
1721397540000|2024-07-19 13:59:00|93.94|93.31|93.32|93.31|93.94|93.49|93.32|93.31|118470
1721397550000|2024-07-19 13:59:10|93.13|93.12|93|92.47|93.13|93.12|92.22|92.21|103454
1721397560000|2024-07-19 13:59:20|92.98|92.55|93.44|92.5|93.49|92.55|92.48|92.47|62159
1721397570000|2024-07-19 13:59:30|93.42|92.6|93.2|93|93.44|93.3|93.2|92.6|35255
1721397580000|2024-07-19 13:59:40|93.44|93.16|91.71|91.51|93.44|93.18|91.71|91.51|138051
1721397590000|2024-07-19 13:59:50|91.66|91.2|91.69|91.5|91.71|91.5|91.58|91.2|109567
1721397600000|2024-07-19 14:00:00|91.7|91.68|91.7|91.68|92.74|91.68|91.7|91.53|45356
1721397610000|2024-07-19 14:00:10|91.69|91.62|91.68|91.67|91.69|91.67|91.68|91.61|65124
1721397620000|2024-07-19 14:00:20|91.69||91.68||91.69||91.68||57737
1721397630000|2024-07-19 14:00:30|91.66|91.2|89.39|88.2|91.66|91.2|88.42|88.2|361242
1721397640000|2024-07-19 14:00:40|88.95|88.42|90|89.97|90|89.97|88.95|88.42|110861
1721397650000|2024-07-19 14:00:50|89.99|89.49|90.94|90.6|90.95|90.6|89.55|89.13|81714
1721397660000|2024-07-19 14:01:00|90.92|90.61|90.74|90.61|90.92|90.61|90.67|90.61|47739
1721397670000|2024-07-19 14:01:10|90.72|90.67|90.61|90.6|90.72|90.67|90.61|90.6|30691
1721397680000|2024-07-19 14:01:20|90.67|90.59|90.01|90|90.67|90.59|90.01|90|114511
1721397690000|2024-07-19 14:01:30|90|89.94|90|89.74|90.59|90|89.14|89.13|42134
1721397700000|2024-07-19 14:01:40|90.59|89.75|90.57|90.37|90.59|90.37|90.43|89.75|66857
1721397710000|2024-07-19 14:01:50|90.38|90.3|90.35|90.34|90.38|90.34|90.15|90.09|34034
1721397720000|2024-07-19 14:02:00|90.15|90.14|90.02|90.01|90.15|90.14|90.02|90.01|27534
1721397730000|2024-07-19 14:02:10|90.01|90|89.74|89.32|90.01|90|89.02|89.01|25959
1721397740000|2024-07-19 14:02:20|89.72|89.64|89.74|89.64|89.74|89.64|89.52|89.64|17719
1721397750000|2024-07-19 14:02:30|89.71|89.69|90.29|90.15|90.3|90.15|89.71|89.64|109916
1721397760000|2024-07-19 14:02:40|90.3|90.19|89.33|89.32|90.3|90.19|89.33|89.32|178928
1721397770000|2024-07-19 14:02:50|89.7|89.33|90.35|90.17|90.35|90.17|89.7|89.33|77129
1721397780000|2024-07-19 14:03:00|90.26|90.3|90.35|90.3|90.35|90.3|90.26|90.3|36863
1721397790000|2024-07-19 14:03:10|91.2|90.31|90.52|90.34|91.45|90.35|90.52|90.31|58083
1721397800000|2024-07-19 14:03:20|90.71|90.72|90.91|90.72|91.1|91|90.52|90.72|51889
1721397810000|2024-07-19 14:03:30|91.1|90.88|91.24|91.11|91.24|91.11|91.1|90.88|30007
1721397820000|2024-07-19 14:03:40|91.2|91.17|91.18|91.17|91.24|91.17|91.18|91.17|16253
1721397830000|2024-07-19 14:03:50|||||||||32685
1721397840000|2024-07-19 14:04:00|91.11|91.11|90.89|90.88|91.11|91.17|90.89|90.88|70077
1721397850000|2024-07-19 14:04:10|90.73|90.72|90.01|90|90.86|90.72|90.01|90|51848
1721397860000|2024-07-19 14:04:20|||||||||53017
1721397870000|2024-07-19 14:04:30|90.05|90.02|89.99|89.98|90.15|90.02|89.99|89.98|240820
1721397880000|2024-07-19 14:04:40|||||||||11017
1721397890000|2024-07-19 14:04:50|||||||||27983
1721397900000|2024-07-19 14:05:00|89.95|89.94|89.34|89.33|89.95|89.94|89.34|89.33|64100
1721397910000|2024-07-19 14:05:10|89.45|89.34|89.67|89.34|89.67|89.34|89.45|89.34|41180
1721397920000|2024-07-19 14:05:20|89.98|89.51|89.82|89.67|89.98|89.67|89.82|89.51|33409
1721397930000|2024-07-19 14:05:30|89.97|89.81|89.97|89.94|89.97|89.94|89.93|89.81|32048
1721397940000|2024-07-19 14:05:40|89.81|89.91|89.66|89.65|89.81|89.91|89.66|89.51|70115
1721397950000|2024-07-19 14:05:50|89.79|89.66|89.8|89.66|90|89.66|89.79|89.66|66163
1721397960000|2024-07-19 14:06:00|89.84|89.75|90.08|89.97|90.72|89.97|89.79|89.75|56317
1721397970000|2024-07-19 14:06:10|90.17|90.08|90.77|90.43|90.82|90.43|90.08|90.08|43156
1721397980000|2024-07-19 14:06:20|90.6|90.37|89.65|89.45|90.77|90.59|89.46|89.45|99938
1721397990000|2024-07-19 14:06:30|89.55|89.5|90.57|90.26|90.57|90.26|89.55|89.5|22321
1721398000000|2024-07-19 14:06:40|90.56|90.41|90.92|90.41|90.92|90.41|90.41|90.41|58288
1721398010000|2024-07-19 14:06:50|91|90.45|92|91.46|92|91.46|91|90.45|65357
1721398020000|2024-07-19 14:07:00|91.99|91.99|92.78|92.33|92.78|92.33|91.99|91.99|59705
1721398030000|2024-07-19 14:07:10|93|92.76|94.97|94|96.71|94|93|92.76|143466
1721398040000|2024-07-19 14:07:20|94.01|93.8|93.82|93.34|94.01|93.83|93.63|93.34|57844
1721398050000|2024-07-19 14:07:30|93.81|93.66|93.62|93.56|93.81|93.74|93.62|93.34|27023
1721398060000|2024-07-19 14:07:40|93.63|93.59|93.47|93.34|93.77|93.6|93.47|93.34|50023
1721398070000|2024-07-19 14:07:50|93.46|93.4|92.97|92.19|93.46|93.4|92.97|92.15|32266
1721398080000|2024-07-19 14:08:00|92.96|92.38|91.15|91.01|92.96|92.38|91.15|91|46448
1721398090000|2024-07-19 14:08:10|91|91.1|90.61|90.6|91|91.13|90.61|90.45|22541
1721398100000|2024-07-19 14:08:20|90.46|90.45|89.59|89.22|90.46|90.45|89.01|89|129357
1721398110000|2024-07-19 14:08:30|89.58|89|91.01|91|91.21|91|89.58|89|125871
1721398120000|2024-07-19 14:08:40|91.37|91.01|92.48|92.03|92.94|92.03|91.37|91.01|75061
1721398130000|2024-07-19 14:08:50|92.94|91.69|92|91.11|92.94|91.69|92|91.11|39239
1721398140000|2024-07-19 14:09:00|91.99|91.15|91.99|91.15|91.99|91.15|91.99|91.15|4181
1721398150000|2024-07-19 14:09:10|91.78|91.57|91.49|91.15|91.99|91.57|91.49|91.15|31742
1721398160000|2024-07-19 14:09:20|91.48|91.45|91.5|91.15|91.57|91.47|91.48|91.15|63928
1721398170000|2024-07-19 14:09:30|91.32|91.46|91.5|91.48|91.56|91.48|91.32|91.46|24490
1721398180000|2024-07-19 14:09:40|||||||||7831
1721398190000|2024-07-19 14:09:50|91.49|91.46|91.11|91.1|91.49|91.46|91.11|91.1|27423
1721398200000|2024-07-19 14:10:00|91.02|91.01|91.01|91|91.1|91.01|91.01|91|125740
1721398210000|2024-07-19 14:10:10|||||||||6237
1721398220000|2024-07-19 14:10:20|||||||||53070
1721398230000|2024-07-19 14:10:30|||||||||79058
1721398240000|2024-07-19 14:10:40|||||||||36008
1721398250000|2024-07-19 14:10:50|||||||||75384
1721398260000|2024-07-19 14:11:00|||||||||25936
1721398270000|2024-07-19 14:11:10|||||||||15227
1721398280000|2024-07-19 14:11:20|||||||||6243
1721398290000|2024-07-19 14:11:30|||||||||44859
1721398300000|2024-07-19 14:11:40|||||||||56578
1721398310000|2024-07-19 14:11:50|||||||||23865
1721398320000|2024-07-19 14:12:00|||||||||8519
1721398330000|2024-07-19 14:12:10|||||||||42133
1721398340000|2024-07-19 14:12:20|||||||||288450
1721398350000|2024-07-19 14:12:30|||||||||98977
1721398360000|2024-07-19 14:12:40|||||||||70811
1721398370000|2024-07-19 14:12:50|||||||||9610
1721398380000|2024-07-19 14:13:00|||||||||59868
1721398390000|2024-07-19 14:13:10|91|90.99|90.01|90|91|90.99|90.01|90|42057
1721398400000|2024-07-19 14:13:20|||||||||17027
1721398410000|2024-07-19 14:13:30|||||||||52138
1721398420000|2024-07-19 14:13:40|||||||||24513
1721398430000|2024-07-19 14:13:50|||||||||71604
1721398440000|2024-07-19 14:14:00|||||||||7027
1721398450000|2024-07-19 14:14:10|||||||||24602
1721398460000|2024-07-19 14:14:20|||||||||15801
1721398470000|2024-07-19 14:14:30|||||||||3736
1721398480000|2024-07-19 14:14:40|90|89.99|90|89.99|90|89.99|90|89.99|42454
1721398490000|2024-07-19 14:14:50|89.65|89.65|89.44|89.43|89.65|89.65|89.44|89.43|27661
1721398500000|2024-07-19 14:15:00|89.22|89.21|90.02|90.01|91|90.01|89.15|89.14|303932
1721398510000|2024-07-19 14:15:10|90.38|89.65|90|89.7|90.38|90|89.66|89.65|179005
1721398520000|2024-07-19 14:15:20|89.7|89.67|89.47|89.44|89.7|89.67|89.45|89.44|59569
1721398530000|2024-07-19 14:15:30|89.2|89.14|89.69|89.59|89.69|89.59|89.2|89.14|70196
1721398540000|2024-07-19 14:15:40|89.6|89.63|89.99|89.59|90|89.99|89.6|89.59|125852
1721398550000|2024-07-19 14:15:50|89.69|89.68|89.84|89.69|90|89.92|89.69|89.68|54231
1721398560000|2024-07-19 14:16:00|89.83|89.8|89.68|89.5|89.83|89.8|89.68|89.5|27433
1721398570000|2024-07-19 14:16:10|89.51|89.59|89.45|89.44|89.51|89.59|89.45|89.44|5635
1721398580000|2024-07-19 14:16:20|89.37|89.38|89.36|89.15|89.37|89.38|89.36|89.15|41376
1721398590000|2024-07-19 14:16:30|89.35|89.14|89.15|89.14|89.35|89.14|89.15|89.14|69819
1721398600000|2024-07-19 14:16:40|||||||||47155
1721398610000|2024-07-19 14:16:50|||||||||52130
1721398620000|2024-07-19 14:17:00|89.16|89.15|89.15|89.14|89.21|89.15|89.15|89.14|115468
1721398630000|2024-07-19 14:17:10|||||||||69560
1721398640000|2024-07-19 14:17:20|89.14|89.1|88.88|88.87|89.14|89.1|88.88|88.87|146684
1721398650000|2024-07-19 14:17:30|88.86|88.85|88.51|88.5|88.86|88.85|88.51|88.5|30620
1721398660000|2024-07-19 14:17:40|88.45|88.44|88.43|88.42|88.45|88.44|88.43|88.42|69785
1721398670000|2024-07-19 14:17:50|||||||||33920
1721398680000|2024-07-19 14:18:00|||||||||91123
1721398690000|2024-07-19 14:18:10|||||||||19786
1721398700000|2024-07-19 14:18:20|||||||||75695
1721398710000|2024-07-19 14:18:30|88.42|88.41|88.31|88.3|88.42|88.41|88.31|88.3|76766
1721398720000|2024-07-19 14:18:40|88.28|88.27|88.01|88|88.28|88.27|88.01|88|109856
1721398730000|2024-07-19 14:18:50|||||||||79383
1721398740000|2024-07-19 14:19:00|||||||||17835
1721398750000|2024-07-19 14:19:10|||||||||141554
1721398760000|2024-07-19 14:19:20|88|87.99|88|87.99|88|87.99|88|87.99|39511
1721398770000|2024-07-19 14:19:30|87.99|87.98|87.99|87.98|87.99|87.98|87.99|87.98|56277
1721398780000|2024-07-19 14:19:40|||||||||12454
1721398790000|2024-07-19 14:19:50|87.98|87.97|87.7|87.69|87.98|87.97|87.7|87.69|32630
1721398800000|2024-07-19 14:20:00|87.53|87.52|86.98|86.97|87.53|87.52|86.98|86.97|133204
1721398810000|2024-07-19 14:20:10|86.85|86.84|86.21|86.2|86.85|86.84|86.21|86.2|234265
1721398820000|2024-07-19 14:20:20|86.11|86.17|85.53|85.52|86.11|86.17|85.53|85.52|73360
1721398830000|2024-07-19 14:20:30|85.31|85.3|83.02|83.01|85.31|85.3|83.02|83.01|295977
1721398840000|2024-07-19 14:20:40|83.01|83|80.78|80.11|83.02|83|80.12|80.11|286396
1721398850000|2024-07-19 14:20:50|80.12|80.22|80.56|80.55|80.87|80.55|80.12|80.11|280757
1721398860000|2024-07-19 14:21:00|||||||||217648
1721398870000|2024-07-19 14:21:10|80.61||80.56||80.61||80.56||86134
1721398880000|2024-07-19 14:21:20|80.61||80.61||80.61||80.56||96245
1721398890000|2024-07-19 14:21:30|80.56|80.56|81.12|81.11|82|81.88|80.56|80.56|287978
1721398900000|2024-07-19 14:21:40|||||||||46265
1721398910000|2024-07-19 14:21:50|81.81||81.12||81.89||81.12||91958
1721398920000|2024-07-19 14:22:00|81.89|81.12|82.95|82.94|82.95|82.94|81.12|81.12|408475
1721398930000|2024-07-19 14:22:10|83|83.95|83|82.2|83.96|83.95|82.21|82.2|178805
1721398940000|2024-07-19 14:22:20|82.22|82.21|82.28|82.27|83|82.27|82.22|82.21|52109
1721398950000|2024-07-19 14:22:30|82.98|83|82.26|82.25|83.42|83|82.26|82.25|74121
1721398960000|2024-07-19 14:22:40|82.57|82.45|82.75|82.74|83.42|82.74|82.26|82.45|62092
1721398970000|2024-07-19 14:22:50|83||82.75||83||82.75||22050
1721398980000|2024-07-19 14:23:00|83|82.6|82.51|82.5|83|82.75|82.51|82.5|32162
1721398990000|2024-07-19 14:23:10|82.31|82.45|82.01|82|82.51|82.45|82.01|82|405656
1721399000000|2024-07-19 14:23:20|||||||||48189
1721399010000|2024-07-19 14:23:30|||||||||11706
1721399020000|2024-07-19 14:23:40|81.98|81.97|81.81|81.8|81.98|81.97|81.81|81.8|59603
1721399030000|2024-07-19 14:23:50|81.8|81.48|81.79|81.23|81.8|81.48|81.23|81.22|96101
1721399040000|2024-07-19 14:24:00|81.9|81.25|82.41|82.4|82.68|82.4|81.8|81.25|111704
1721399050000|2024-07-19 14:24:10|82.68|82.68|82.02|82.01|82.78|82.69|82.02|82|75044
1721399060000|2024-07-19 14:24:20|||||||||89062
1721399070000|2024-07-19 14:24:30|82.06|82.4|83.01|83|83.7|83|82.06|82.4|118661
1721399080000|2024-07-19 14:24:40|||||||||39393
1721399090000|2024-07-19 14:24:50|83|82.52|82.97|82.74|83.01|83|82.97|82.5|60047
1721399100000|2024-07-19 14:25:00|82.85|82.8|83|82.97|83.1|82.97|82.85|82.8|85655
1721399110000|2024-07-19 14:25:10|82.9|82.8|83|82.99|83|82.99|82.9|82.8|81354
1721399120000|2024-07-19 14:25:20|82.98|82.5|82.49|82.02|82.98|82.5|82.49|82.01|46418
1721399130000|2024-07-19 14:25:30|82.43|82.26|82.49|82.38|82.49|82.38|82.43|82.26|1705
1721399140000|2024-07-19 14:25:40|82.9|82.49|83|82.99|83|82.99|82.67|82.49|67093
1721399150000|2024-07-19 14:25:50|83.1|83|84.95|84.37|84.95|84.37|83.04|83|71803
1721399160000|2024-07-19 14:26:00|84.66|84.43|84.95|84.56|84.95|84.56|84.6|84.43|73317
1721399170000|2024-07-19 14:26:10|84.94|84.66|86.99|86.53|87.55|86.88|84.88|84.66|174436
1721399180000|2024-07-19 14:26:20|86.87|86.42|86.86|86.25|86.87|86.53|86.36|85.9|81520
1721399190000|2024-07-19 14:26:30|86.61|86.38|87.49|87|87.92|87.35|86.61|86.38|200342
1721399200000|2024-07-19 14:26:40|87.5|87.44|87.91|87.87|87.91|87.87|87.5|87.44|91491
1721399210000|2024-07-19 14:26:50|87.98|87.89|87.68|87.5|87.99|87.89|87.68|87.5|113179
1721399220000|2024-07-19 14:27:00|87.67|87.59|86.99|86.88|87.67|87.63|86.99|86.53|43630
1721399230000|2024-07-19 14:27:10|86.86|86.13|86.14|86.13|86.86|86.94|86.14|86.13|26663
1721399240000|2024-07-19 14:27:20|86.01|86|86.01|86|86.01|86|86.01|86|38450
1721399250000|2024-07-19 14:27:30|86|85.99|85.39|85|86|85.99|85.39|85|27941
1721399260000|2024-07-19 14:27:40|85|85.2|84.99|84.32|85|85.2|84.99|84.31|124505
1721399270000|2024-07-19 14:27:50|84.84|84.66|84.84|84.83|84.84|84.83|84.84|84.66|20353
1721399280000|2024-07-19 14:28:00|84.8|84.79|84.51|84.41|84.8|84.79|84.51|84.31|17540
1721399290000|2024-07-19 14:28:10|84.5|84.43|84.5|84.41|84.5|84.43|84.5|84.41|1643
1721399300000|2024-07-19 14:28:20|84.45|84.44|84.54|84.53|84.55|84.53|84.45|84.44|133540
1721399310000|2024-07-19 14:28:30|84.55|84.54|84.36|83.88|84.55|84.54|84.35|83.4|105361
1721399320000|2024-07-19 14:28:40|84.12||83.89||84.12||83.89||21973
1721399330000|2024-07-19 14:28:50|83.56|83.4|83.37|83.36|83.89|83.4|83.37|83.36|31512
1721399340000|2024-07-19 14:29:00|83.51|83.37|83.51|83.44|83.51|83.44|83.5|83.37|68023
1721399350000|2024-07-19 14:29:10|83.47|83.46|83.47|83.46|83.47|83.46|83.47|83.46|13834
1721399360000|2024-07-19 14:29:20|83.51|83.49|83.52|83.49|83.52|83.49|83.51|83.49|91375
1721399370000|2024-07-19 14:29:30|83.65|83.57|83.88|83.75|83.88|83.75|83.5|83.49|99384
1721399380000|2024-07-19 14:29:40|83.81|83.86|83.8|83.5|83.81|83.86|83.8|83.5|55336
1721399390000|2024-07-19 14:29:50|83.01|83.49|83.01|83|83.01|83.49|83.01|83|109175
1721399400000|2024-07-19 14:30:00|||||||||26708
1721399410000|2024-07-19 14:30:10|83.02|83.6|83.87|83|83.88|83.6|83.02|83|135801
1721399420000|2024-07-19 14:30:20|83.63|83.44|83.56|83.5|83.63|83.5|83.56|83.44|4116
1721399430000|2024-07-19 14:30:30|83.63|83.53|83.62|83|83.63|83.62|83.61|83|113648
1721399440000|2024-07-19 14:30:40|83.61|83.31|83.61|83|83.61|83.31|83.3|83|49500
1721399450000|2024-07-19 14:30:50|83.31|83.27|83.3|83|83.31|83.27|83.3|83|17308
1721399460000|2024-07-19 14:31:00|83.29|82.98|83.27|83|83.29|83.15|83.27|82.94|10841
1721399470000|2024-07-19 14:31:10|83.26|82.98|82.02|82.01|83.26|83.09|82.02|82.01|53256
1721399480000|2024-07-19 14:31:20|82.01|82|81.9|81.8|82.01|82|81.9|81.8|44088
1721399490000|2024-07-19 14:31:30|81.87|81.85|81.23|81.22|81.87|81.85|81.23|81.22|31524
1721399500000|2024-07-19 14:31:40|81.22|81.17|80.84|80.61|81.22|81.22|80.84|80.61|88767
1721399510000|2024-07-19 14:31:50|80.83|80.6|80.61|80.6|80.83|80.6|80.61|80.6|38314
1721399520000|2024-07-19 14:32:00|80.62|80.61|80.66|80.65|80.66|80.65|80.62|80.61|168014
1721399530000|2024-07-19 14:32:10|80.75|80.7|80.76|80.72|80.76|80.72|80.71|80.65|68494
1721399540000|2024-07-19 14:32:20||80.75||80.75||80.75||80.72|19117
1721399550000|2024-07-19 14:32:30|||||||||29697
1721399560000|2024-07-19 14:32:40|||||||||45331
1721399570000|2024-07-19 14:32:50|80.65|80.66|80.01|80|80.65|80.66|80.01|80|295986
1721399580000|2024-07-19 14:33:00|||||||||104240
1721399590000|2024-07-19 14:33:10|||||||||61712
1721399600000|2024-07-19 14:33:20|||||||||42500
1721399610000|2024-07-19 14:33:30|||||||||91165
1721399620000|2024-07-19 14:33:40|||||||||23294
1721399630000|2024-07-19 14:33:50|||||||||402872
1721399640000|2024-07-19 14:34:00|80|79.99|79.51|79.5|80|79.99|79.51|79.5|302726
1721399650000|2024-07-19 14:34:10|79.32|79.31|79.32|79.31|79.32|79.31|79.32|79.31|102107
1721399660000|2024-07-19 14:34:20||79.3||79.31||79.31||79.3|97210
1721399670000|2024-07-19 14:34:30|||||||||33524
1721399680000|2024-07-19 14:34:40|79.31|79.3|79.02|79.01|79.31|79.3|79.02|79.01|55461
1721399690000|2024-07-19 14:34:50|||||||||93718
1721399700000|2024-07-19 14:35:00|||||||||81992
1721399710000|2024-07-19 14:35:10|||||||||40128
1721399720000|2024-07-19 14:35:20|||||||||63618
1721399730000|2024-07-19 14:35:30|79.03|79.02|79.65|79.06|79.65|79.06|79.03|79.02|62056
1721399740000|2024-07-19 14:35:40|79.96|79.96|79.56|79.13|80|79.97|79.56|79.06|232617
1721399750000|2024-07-19 14:35:50|79.55|79.29|79.56|79.55|79.56|79.55|79.55|79.29|52937
1721399760000|2024-07-19 14:36:00|||||||||43099
1721399770000|2024-07-19 14:36:10|||||||||4023
1721399780000|2024-07-19 14:36:20|||||||||14716
1721399790000|2024-07-19 14:36:30|79.62||79.62||79.62||79.62||1983
1721399800000|2024-07-19 14:36:40|79.57||80.01||80.01||79.57||24756
1721399810000|2024-07-19 14:36:50|79.57||79.62||80.01||79.57||3174
1721399820000|2024-07-19 14:37:00|80.01||80.01||80.01||80.01||4200
1721399830000|2024-07-19 14:37:10|79.58||79.58||79.58||79.57||13866
1721399840000|2024-07-19 14:37:20|79.57|80.01|81.79|80.05|82.01|80.05|79.57|80.01|35733
1721399850000|2024-07-19 14:37:30|81.8|80.06|81.37|80.4|81.8|80.4|80.37|80.06|39511
1721399860000|2024-07-19 14:37:40|80.94|80.41|80.94|80.51|80.94|80.51|80.94|80.41|23271
1721399870000|2024-07-19 14:37:50|80.84|80.82|81.72|81|81.91|81|80.84|80.82|42065
1721399880000|2024-07-19 14:38:00|81.36||81.17||81.36||81.17||13540
1721399890000|2024-07-19 14:38:10|81.91|81.01|81.17|79.89|81.91|81.01|80.85|79.89|74354
1721399900000|2024-07-19 14:38:20|80.84|80|80.82|80|80.85|80|80.82|79.89|13525
1721399910000|2024-07-19 14:38:30|80.83|80.2|80.02|80|80.83|80.2|80.02|80|4247
1721399920000|2024-07-19 14:38:40|||||||||5906
1721399930000|2024-07-19 14:38:50||79.89||80||80||79.89|3222
1721399940000|2024-07-19 14:39:00|||||||||6090
1721399950000|2024-07-19 14:39:10|||||||||19184
1721399960000|2024-07-19 14:39:20|79.58|79.55|78.29|78|79.58|79.55|78.29|78|16833
1721399970000|2024-07-19 14:39:30||78.27||78.27||78.27||78.27|3272
1721399980000|2024-07-19 14:39:40|78.28|78|78.12|78.1|78.28|78.1|78.12|78|24089
1721399990000|2024-07-19 14:39:50|78|77.58|77.12|77.1|78|77.58|77.12|77.1|23444
1721400000000|2024-07-19 14:40:00|76.82|77.01|77.12|76.58|77.12|77.01|76.59|76.01|12145
1721400010000|2024-07-19 14:40:10|76.82|76.02|76.69|76.52|77.12|76.52|76.69|76.01|79229
1721400020000|2024-07-19 14:40:20|76.68|76.58|79.43|78|79.43|78|76.68|76.58|50977
1721400030000|2024-07-19 14:40:30|79.03|78.23|79.01|78.23|79.03|78.23|79.01|78.23|49541
1721400040000|2024-07-19 14:40:40|78.99|78.01|79.43|78.75|79.43|78.75|78.01|76.86|60771
1721400050000|2024-07-19 14:40:50|79.19|79|80|79.72|80.02|79.72|79.19|79|11588
1721400060000|2024-07-19 14:41:00|79.9|79.26|79.34|79.31|79.9|79.5|79.33|78.25|4220
1721400070000|2024-07-19 14:41:10|79.33|79|79.79|79|79.9|79.48|79.33|78.31|13028
1721400080000|2024-07-19 14:41:20|79.67|79.29|79.46|79.26|79.67|79.44|79.46|79.26|9637
1721400090000|2024-07-19 14:41:30|79.67|79|79.89|79.45|79.9|79.45|79.67|79|47190
1721400100000|2024-07-19 14:41:40|79.76|79.65|79.76|79.4|79.76|79.65|79.76|79.4|24483
1721400110000|2024-07-19 14:41:50|79.75|79|79.44|79|79.75|79.44|79.44|79|9680
1721400120000|2024-07-19 14:42:00|79.37|78.25|78.9|78.25|79.37|78.25|78.81|78.25|26268
1721400130000|2024-07-19 14:42:10|78.79|78.71|78.78|78.72|78.79|78.72|78.78|78.71|6725
1721400140000|2024-07-19 14:42:20|78.74|78.73|80.01|79.03|80.33|79.03|78.74|78.73|98722
1721400150000|2024-07-19 14:42:30|80|79.04|80|79.32|80|79.32|80|79.04|7750
1721400160000|2024-07-19 14:42:40|79.99|79.33|80.04|79.8|80.04|79.8|79.99|79.33|7651
1721400170000|2024-07-19 14:42:50|80.07|80.01|80.06|79.8|80.11|80.03|80.04|79.32|38320
1721400180000|2024-07-19 14:43:00|80.01|79.32|79.85|79.35|80.01|79.35|79.85|79.32|14513
1721400190000|2024-07-19 14:43:10|79.86|79.79|79.84|79.6|79.86|79.79|79.84|79.35|7300
1721400200000|2024-07-19 14:43:20|79.77|79.72|79.77|79.01|79.77|79.72|79.77|79.01|8793
1721400210000|2024-07-19 14:43:30|79.76|79.35|79.51|79.01|79.76|79.35|79.03|79.01|22423
1721400220000|2024-07-19 14:43:40|79.04|78.73|79.02|78.73|79.04|78.73|79.02|78.73|19884
1721400230000|2024-07-19 14:43:50|78.76|78.74|78.74|78.49|78.76|78.74|78.74|78|4979
1721400240000|2024-07-19 14:44:00|78.73|78.6|78.81|78.61|78.81|78.61|78.71|78.49|12488
1721400250000|2024-07-19 14:44:10|78.8|78.49|78.8|78.49|78.8|78.68|78.8|78.49|17121
1721400260000|2024-07-19 14:44:20|78.7|78.67|78.7|78.67|78.7|78.67|78.7|78.67|12477
1721400270000|2024-07-19 14:44:30|78.69||78.69||78.69||78.69||6166
1721400280000|2024-07-19 14:44:40|78.51|78.01|78.5|78.01|78.51|78.32|78.5|78.01|31163
1721400290000|2024-07-19 14:44:50|78.49|77|77.43|77.26|78.49|77.46|77.43|77|10094
1721400300000|2024-07-19 14:45:00|77.24|77.03|78.01|77.14|78.01|77.14|77.24|77.03|21496
1721400310000|2024-07-19 14:45:10|78.09|77.57|78.01|77.88|78.09|77.88|78|77.57|6000
1721400320000|2024-07-19 14:45:20|78.09|77.89|79.55|78.91|79.56|78.91|78.09|77.89|26252
1721400330000|2024-07-19 14:45:30|79.23||79.22||79.23||79.22||28500
1721400340000|2024-07-19 14:45:40|79.21|78.99|79.07|79.01|79.21|79.04|79.07|78.99|8044
1721400350000|2024-07-19 14:45:50||79.04||79.05||79.05||79.04|10715
1721400360000|2024-07-19 14:46:00|79.09|79.06|80|79.44|80.4|79.44|79.09|79.06|9369
1721400370000|2024-07-19 14:46:10||79.75||79.98||79.98||79.75|5950
1721400380000|2024-07-19 14:46:20|79.99|79.44|79.98|79.44|79.99|79.44|79.98|79.44|23509
1721400390000|2024-07-19 14:46:30|79.78|79.45|79.78|79.71|79.78|79.71|79.78|79.45|4980
1721400400000|2024-07-19 14:46:40|79.77|79.63|79.69|79.63|79.77|79.63|79.69|79.63|6514
1721400410000|2024-07-19 14:46:50|79.7|79.67|79.69|79.67|79.7|79.67|79.69|79.67|6356
1721400420000|2024-07-19 14:47:00||79.44||79.44||79.44||79.44|16241
1721400430000|2024-07-19 14:47:10|79.68|79.62|79.66|79.62|79.68|79.62|79.66|79.62|9750
1721400440000|2024-07-19 14:47:20|79.65|79.44|79.61|79.58|79.65|79.58|79.61|79.44|3022
1721400450000|2024-07-19 14:47:30|79.6|79.44|79.53|79.06|79.6|79.52|79.53|79.06|3324
1721400460000|2024-07-19 14:47:40|79.45|79.37|79.4|79.05|79.45|79.5|79.4|79.05|8774
1721400470000|2024-07-19 14:47:50|79.41|79.06|79.44|79.07|79.44|79.2|79.3|79.05|2419
1721400480000|2024-07-19 14:48:00|79.39|79.06|79.15|79.12|79.39|79.13|79.15|79.06|14226
1721400490000|2024-07-19 14:48:10|79.11|79.06|79.1|79|79.11|79.06|79.1|78.8|8059
1721400500000|2024-07-19 14:48:20|79.11|78.8|79.2|78.58|79.2|78.8|78.63|78.07|29007
1721400510000|2024-07-19 14:48:30|79.31|78.59|79.94|79.7|79.99|79.7|79.31|78.59|12421
1721400520000|2024-07-19 14:48:40|79.9|79.88|79.71|78.59|79.9|79.88|79.71|78.59|6486
1721400530000|2024-07-19 14:48:50|79.29|78.41|79.29|79.14|79.29|79.14|79.02|78.4|11905
1721400540000|2024-07-19 14:49:00|79.22|79.18|79.21|79.15|79.22|79.18|79.21|78.4|5213
1721400550000|2024-07-19 14:49:10||79.18||78.84||79.18||78.4|26226
1721400560000|2024-07-19 14:49:20|79.03|78.98|79.03|78.98|79.03|78.98|79.03|78.98|10841
1721400570000|2024-07-19 14:49:30|79.02|79|79.03|79.01|79.03|79.01|79.02|79|10256
1721400580000|2024-07-19 14:49:40|79.21|78.4|78.55|78.01|79.21|78.4|78.55|78.01|19528
1721400590000|2024-07-19 14:49:50|78.54|78.34|78.49|78.44|78.54|78.44|78.49|78.34|12188
1721400600000|2024-07-19 14:50:00|78.47|78.47|79.14|78.71|79.21|78.95|78.47|78.47|16332
1721400610000|2024-07-19 14:50:10|79.13|78.9|79.01|78.63|79.13|78.9|79.01|78.51|10644
1721400620000|2024-07-19 14:50:20|||||||||2300
1721400630000|2024-07-19 14:50:30|79|78.64|78.83|78.64|79|78.64|78.83|78.64|12011
1721400640000|2024-07-19 14:50:40|78.52|78.5|78.43|78.35|78.52|78.5|78.43|78.01|10520
1721400650000|2024-07-19 14:50:50|78.42|78.38|78.42|78.38|78.42|78.38|78.42|78.38|1822
1721400660000|2024-07-19 14:51:00|78.41|78.37|78.35|78.01|78.41|78.37|78.35|78.01|9325
1721400670000|2024-07-19 14:51:10|78.34||78.34||78.34||78.34||100
1721400680000|2024-07-19 14:51:20|78.11|78.08|78.08|78.05|78.11|78.08|78.08|78.01|10509
1721400690000|2024-07-19 14:51:30|78.06|78.03|77.98|77.35|78.06|78.05|77.98|77.26|81385
1721400700000|2024-07-19 14:51:40|77.34|77.22|77.1|77.09|77.34|77.23|77.1|77.08|21201
1721400710000|2024-07-19 14:51:50|77.09|77.08|77.09|77.08|77.09|77.08|77.09|77.02|33599
1721400720000|2024-07-19 14:52:00|77.1|77.09|77.1|77.09|77.1|77.09|77.1|77.09|97743
1721400730000|2024-07-19 14:52:10|77.09|77.08|76.77|76.76|77.09|77.08|76.77|76.67|60137
1721400740000|2024-07-19 14:52:20|76.76|76.75|76.76|76.75|76.76|76.75|76.76|76.75|29281
1721400750000|2024-07-19 14:52:30|||||||||20651
1721400760000|2024-07-19 14:52:40|76.75|76.67|76.27|76.11|76.75|76.75|76.27|76.11|94528
1721400770000|2024-07-19 14:52:50|76.18|76.19|76.02|76.01|76.18|76.19|76.02|76.01|19111
1721400780000|2024-07-19 14:53:00|||||||||41897
1721400790000|2024-07-19 14:53:10|||||||||20177
1721400800000|2024-07-19 14:53:20|76.03|76.02|76.75|76.39|77.51|77|76.03|76.02|189245
1721400810000|2024-07-19 14:53:30|76.74|76.09|76.6|76.59|76.74|76.64|76.4|76.02|53951
1721400820000|2024-07-19 14:53:40|76.54|76.53|76.03|76.02|76.54|76.53|76.03|76.02|66810
1721400830000|2024-07-19 14:53:50|76.04|76.03|75.44|75.37|76.09|76.06|75.44|75.37|183542
1721400840000|2024-07-19 14:54:00|75.9|75.63|75.35|75.1|75.9|75.63|75.35|75.1|72044
1721400850000|2024-07-19 14:54:10|75.3|75.23|75.01|75|75.3|75.23|75.01|75|82932
1721400860000|2024-07-19 14:54:20|75.02|75.13|75.29|75.13|75.29|75.13|75.02|75.13|101687
1721400870000|2024-07-19 14:54:30|75.42|75.14|76.03|75.64|76.03|75.64|75.42|75.14|115923
1721400880000|2024-07-19 14:54:40|76.02|75.83|76.51|76.27|76.6|76.27|76.02|75.83|48805
1721400890000|2024-07-19 14:54:50|76.5|76.39|76.44|76.4|76.5|76.4|76.44|76.27|16326
1721400900000|2024-07-19 14:55:00|76.42||76.41||76.42||76.41||36837
1721400910000|2024-07-19 14:55:10|||||||||16726
1721400920000|2024-07-19 14:55:20|76.42|76.45|77.16|77|77.17|77|76.41|76.45|89117
1721400930000|2024-07-19 14:55:30|77.38|77.16|77.27|77|77.38|77.28|77.01|77|59545
1721400940000|2024-07-19 14:55:40|77.13|77.01|77.29|77.09|77.29|77.09|77.1|77.01|31856
1721400950000|2024-07-19 14:55:50|77.35|77.1|77.32|77.1|77.55|77.1|77.29|77.1|21267
1721400960000|2024-07-19 14:56:00|77.54|77.11|77.4|77.33|77.55|77.5|77.4|77.11|19651
1721400970000|2024-07-19 14:56:10|77.39|77.26|76.98|76.42|77.4|77.26|76.98|76.41|79423
1721400980000|2024-07-19 14:56:20|76.7|76.56|76.69|76.56|76.7|76.56|76.69|76.41|64362
1721400990000|2024-07-19 14:56:30|76.68|76.44|76.56|76.43|76.69|76.56|76.56|76.43|19971
1721401000000|2024-07-19 14:56:40|76.5|76.44|76.48|76.43|76.5|76.47|76.48|76.43|11737
1721401010000|2024-07-19 14:56:50|76.49|76.46|76.49|76.46|76.49|76.46|76.49|76.46|54838
1721401020000|2024-07-19 14:57:00|76.5|76.48|76.51|76.48|76.51|76.48|76.49|76.48|71947
1721401030000|2024-07-19 14:57:10|76.62|76.5|77.35|77|77.35|77|76.62|76.5|84225
1721401040000|2024-07-19 14:57:20|77.17|77.01|77.35|77.02|77.35|77.02|77.17|77.01|3899
1721401050000|2024-07-19 14:57:30|77.58|77.03|77.99|77.36|78|77.36|77.58|77.03|42254
1721401060000|2024-07-19 14:57:40|77.9|77.37|78|77.68|78|77.68|77.9|77.37|85572
1721401070000|2024-07-19 14:57:50|78.19|77.84|78.92|78.14|79|78.14|78.19|77.84|58526
1721401080000|2024-07-19 14:58:00|78.91|78.74|79.99|79.4|80|79.79|78.91|78.74|149851
1721401090000|2024-07-19 14:58:10|79.69|79.1|79.97|79.2|79.99|79.2|79.4|79|76399
1721401100000|2024-07-19 14:58:20|79.99|79.4|79.98|79.4|79.99|79.4|79.59|79.2|48250
1721401110000|2024-07-19 14:58:30|79.72|79.43|79.99|79.86|80|79.94|79.65|79.43|87144
1721401120000|2024-07-19 14:58:40|79.92|79.72|79.92|79.82|79.92|79.87|79.71|79.43|88534
1721401130000|2024-07-19 14:58:50|79.91|79.71|79.56|79.5|79.91|79.71|79.56|79.43|9210
1721401140000|2024-07-19 14:59:00|79.7|79.6|79.61|79.51|80|79.61|79.61|79.43|85190
1721401150000|2024-07-19 14:59:10|79.56|79.56|79.8|79.61|80|79.61|79.56|79.56|71734
1721401160000|2024-07-19 14:59:20|79.99|79.84|79.78|79.3|80|79.99|79.78|79.3|147400
1721401170000|2024-07-19 14:59:30|79.61|79.31|79.46|79.32|79.61|79.32|79.46|79.31|54921
1721401180000|2024-07-19 14:59:40|79.43|79.37|79.42|79.32|79.43|79.37|79.42|79.32|24970
1721401190000|2024-07-19 14:59:50|79.43|79.36|79.59|79.51|79.6|79.51|79.39|79.36|55921
1721401200000|2024-07-19 15:00:00|79.6|79.52|80.84|80.66|80.84|80.66|79.6|79.52|93603
1721401210000|2024-07-19 15:00:10|80.99|80.84|81|80.84|81|80.84|80.99|80.84|141124
1721401220000|2024-07-19 15:00:20|80.99|80.66|80.41|80|80.99|80.66|80.41|80|53299
1721401230000|2024-07-19 15:00:30|80.4|80.21|79.98|79.51|80.41|80.21|79.63|79.51|74365
1721401240000|2024-07-19 15:00:40|79.92|79.75|79.91|79.75|79.92|79.87|79.91|79.75|13262
1721401250000|2024-07-19 15:00:50|79.51|79.52|79.91|79.38|79.91|79.71|79.39|79.38|64047
1721401260000|2024-07-19 15:01:00|79.9|79.39|79.9|79.81|79.9|79.81|79.8|79.39|17238
1721401270000|2024-07-19 15:01:10|79.89||79.83||79.91||79.83||36603
1721401280000|2024-07-19 15:01:20|79.85|79.9|80.59|80.39|80.8|80.39|79.85|79.9|114690
1721401290000|2024-07-19 15:01:30|80.58|80|79.72|79.5|80.58|80.39|79.72|79.5|68923
1721401300000|2024-07-19 15:01:40|79.71|79.49|79.71|79.5|79.71|79.5|79.71|79.38|31519
1721401310000|2024-07-19 15:01:50|79.65|79.61|79.6|79.58|79.65|79.61|79.6|79.5|24154
1721401320000|2024-07-19 15:02:00|79.58|79.59|79.58|79.51|79.58|79.59|79.58|79.51|7983
1721401330000|2024-07-19 15:02:10|79.57|79.54|79.56|79.4|79.57|79.54|79.56|79.4|10109
1721401340000|2024-07-19 15:02:20|79.5|79.38|79.43|79.4|79.5|79.44|79.43|79.38|6185
1721401350000|2024-07-19 15:02:30|79.42|79.38|79.42|79.38|79.42|79.38|79.42|79.37|5399
1721401360000|2024-07-19 15:02:40|79.41|79.4|79.42|79.38|79.42|79.4|79.41|79.38|11578
1721401370000|2024-07-19 15:02:50|79.41|79.4|79.85|79.65|80.58|79.65|79.41|79.4|94352
1721401380000|2024-07-19 15:03:00|79.71|79.56|79.81|79.71|79.85|79.71|79.71|79.38|59108
1721401390000|2024-07-19 15:03:10|80|79.81|79.9|79.41|80|79.86|79.9|79.41|67754
1721401400000|2024-07-19 15:03:20|79.89|79.4|79.87|79.41|79.89|79.65|79.87|79.4|51813
1721401410000|2024-07-19 15:03:30|79.85|79.42|78.98|78.66|79.85|79.58|78.13|78.12|147244
1721401420000|2024-07-19 15:03:40|78.99||79.29||79.29||78.82||42592
1721401430000|2024-07-19 15:03:50|78.97|78.82|80|79.28|80|79.28|78.97|78.82|31157
1721401440000|2024-07-19 15:04:00|79.99|79.38|79.72|79.38|79.99|79.38|79.72|79.38|8296
1721401450000|2024-07-19 15:04:10|79.63|79.55|79.77|79.66|79.98|79.66|79.63|79.55|39096
1721401460000|2024-07-19 15:04:20|79.71|79.7|80.01|79.71|80.02|80|79.71|79.7|108548
1721401470000|2024-07-19 15:04:30|79.94|79.72|79.7|79.01|79.94|79.87|79.7|79.01|36818
1721401480000|2024-07-19 15:04:40|79.35|79.29|79|78.8|79.35|79.29|79|78.8|18914
1721401490000|2024-07-19 15:04:50|78.99|78.66|78.08|78.07|78.99|78.66|78.08|78.07|63199
1721401500000|2024-07-19 15:05:00|78.01|78|77.43|77.04|78.01|78|77.05|77.04|186745
1721401510000|2024-07-19 15:05:10|77.25|77.24|76.53|76.52|77.25|77.24|76.53|76.52|110658
1721401520000|2024-07-19 15:05:20|||||||||76474
1721401530000|2024-07-19 15:05:30|76.41|76.4|76.52|76.26|76.53|76.52|76.13|76.1|101225
1721401540000|2024-07-19 15:05:40|76.5|76.3|76.44|76.31|76.5|76.4|76.27|76.26|82115
1721401550000|2024-07-19 15:05:50|76.4|76.42|76.43|76.42|76.45|76.44|76.4|76.42|67664
1721401560000|2024-07-19 15:06:00|76.45|76.43|76.44|76.43|76.45|76.43|76.44|76.43|51695
1721401570000|2024-07-19 15:06:10|76.45|76.44|76.97|76.44|76.99|76.44|76.44|76.44|62950
1721401580000|2024-07-19 15:06:20|76.95|76.53|76.95|76.53|76.95|76.53|76.95|76.53|3100
1721401590000|2024-07-19 15:06:30|76.93|76.5|75.72|75.15|76.93|76.61|75.72|75.1|200050
1721401600000|2024-07-19 15:06:40|75.71|75.37|75.44|75.43|75.71|75.43|75.44|75.37|34529
1721401610000|2024-07-19 15:06:50|75.38|75.37|75.38|75.37|75.38|75.37|75.38|75.37|29795
1721401620000|2024-07-19 15:07:00|75.18|75.15|75.01|75|75.38|75.15|75.01|75|253236
1721401630000|2024-07-19 15:07:10|||||||||119202
1721401640000|2024-07-19 15:07:20|75|74.99|74.95|74.94|75|74.99|74.95|74.94|125221
1721401650000|2024-07-19 15:07:30|74.9|74.84|74.77|74.68|74.9|74.84|74.77|74.59|39915
1721401660000|2024-07-19 15:07:40|74.72|74.59|74.19|74.15|74.77|74.59|74.15|74.1|238462
1721401670000|2024-07-19 15:07:50|74.2|74.19|74.2|74.1|74.27|74.19|74.2|74.1|129018
1721401680000|2024-07-19 15:08:00|74.15|74.09|73.73|73.2|74.15|74.09|73.73|73.01|146018
1721401690000|2024-07-19 15:08:10|73.5|73.37|73.5|73.25|73.5|73.55|73.5|73.2|38532
1721401700000|2024-07-19 15:08:20|73.37|73.27|73.28|73.21|73.49|73.39|73.28|73.21|68925
1721401710000|2024-07-19 15:08:30|73.2|73.2|72.47|72.24|73.2|73.2|72.47|72.01|197323
1721401720000|2024-07-19 15:08:40|72.48|74|75.66|74.68|75.66|74.68|72.48|74|449307
1721401730000|2024-07-19 15:08:50|75.72|75.17|74.99|74.69|75.92|75.17|74.99|74.69|39649
1721401740000|2024-07-19 15:09:00|74.98|74.79|74.98|74.65|75|74.94|74.93|74.6|50284
1721401750000|2024-07-19 15:09:10|74.99|74.58|74.65|74.58|74.99|74.58|74.65|74.58|28629
1721401760000|2024-07-19 15:09:20|74.64||74.64||74.64||74.59||5620
1721401770000|2024-07-19 15:09:30|74.65|74.61|74.99|74.8|75|74.8|74.65|74.61|51343
1721401780000|2024-07-19 15:09:40|74.82|74.9|74.8|74.79|74.99|74.9|74.8|74.7|42334
1721401790000|2024-07-19 15:09:50|74.79|74.6|74.68|74|74.79|74.6|74.68|74|27003
1721401800000|2024-07-19 15:10:00|74.66|74.2|74.65|74.43|74.66|74.43|74.65|74.2|19371
1721401810000|2024-07-19 15:10:10|74.54|74.2|74.43|74.32|74.54|74.32|74.21|74.2|17418
1721401820000|2024-07-19 15:10:20|74.54|74.42|74.6|74.43|74.6|74.43|74.43|74.42|87878
1721401830000|2024-07-19 15:10:30|74.61|74.57|74.99|74.59|75|74.59|74.61|74.57|48807
1721401840000|2024-07-19 15:10:40|74.79|74.68|74.99|74.97|74.99|74.97|74.79|74.6|16100
1721401850000|2024-07-19 15:10:50|74.89|74.79|74.99|74.6|74.99|74.89|74.89|74.57|45962
1721401860000|2024-07-19 15:11:00|74.79|74.61|74.99|74.82|74.99|74.82|74.79|74.61|12335
1721401870000|2024-07-19 15:11:10|74.9|74.99|75.4|75|75.91|75|74.9|74.99|54376
1721401880000|2024-07-19 15:11:20|75.36|75.01|75.91|75.37|75.91|75.37|75.18|75.01|31527
1721401890000|2024-07-19 15:11:30|75.9|75.45|75.9|75.59|75.9|75.59|75.9|75.45|17532
1721401900000|2024-07-19 15:11:40|75.94|75.6|76|75.9|76.1|75.9|75.89|75.6|55399
1721401910000|2024-07-19 15:11:50|75.99|75.61|75.6|75.45|75.99|75.78|75.6|75.45|59494
1721401920000|2024-07-19 15:12:00|75.59||75.51||75.59||75.51||7620
1721401930000|2024-07-19 15:12:10|75.5|75.48|75.46|75.45|75.5|75.48|75.46|75.45|15426
1721401940000|2024-07-19 15:12:20|75.16|75.15|75.47|75.46|75.48|75.46|75.16|75.15|20321
1721401950000|2024-07-19 15:12:30|||||||||19194
1721401960000|2024-07-19 15:12:40|75.5|75.47|76.46|75.89|76.46|75.89|75.5|75.47|90271
1721401970000|2024-07-19 15:12:50|76.45|75.9|76.44|75.9|76.46|75.9|76.1|75.9|24019
1721401980000|2024-07-19 15:13:00|76.3|76.08|76.3|76.2|76.3|76.39|76.3|76.08|17097
1721401990000|2024-07-19 15:13:10|76.45|76.34|76.97|76.34|76.97|76.34|76.45|76.34|37384
1721402000000|2024-07-19 15:13:20|77|76.68|77.15|77|77.15|77|76.87|76.68|23340
1721402010000|2024-07-19 15:13:30|77.18|77.1|78.94|78|78.99|78|77.18|77.1|56379
1721402020000|2024-07-19 15:13:40|78.5||78.46||78.94||78.46||42061
1721402030000|2024-07-19 15:13:50|78.47|78.42|78.97|78.46|79.51|78.72|78.47|78.42|69719
1721402040000|2024-07-19 15:14:00|78.8|78.47|78.89|78.72|78.97|78.72|78.8|78.47|43438
1721402050000|2024-07-19 15:14:10|78.78|78.78|78.72|78.47|78.88|78.78|78.72|78.47|31512
1721402060000|2024-07-19 15:14:20|78.78|78.46|78.28|78|78.78|78.46|78.28|77.82|23347
1721402070000|2024-07-19 15:14:30|78.01|77.55|78|77.55|78.01|77.99|78|77.55|23232
1721402080000|2024-07-19 15:14:40|77.99|77.78|77.97|77.1|77.99|77.78|77.97|77.1|12110
1721402090000|2024-07-19 15:14:50|77.9|77.11|77.89|77.51|77.9|77.51|77.89|77.11|3526
1721402100000|2024-07-19 15:15:00|77.9|77.7|78.6|77.7|78.6|77.7|77.89|77.7|25699
1721402110000|2024-07-19 15:15:10|78.63|77.84|78.76|78.74|78.92|78.74|78.63|77.84|10263
1721402120000|2024-07-19 15:15:20|78.92|78.75|79.35|78.75|79.36|78.75|78.85|78.75|50486
1721402130000|2024-07-19 15:15:30|79.36|79.35|79.72|79.41|79.77|79.71|79.36|79.35|106151
1721402140000|2024-07-19 15:15:40|79.7|79.56|79.27|78.94|79.7|79.56|78.95|78.94|41242
1721402150000|2024-07-19 15:15:50|79.26|79.03|79.21|78.76|79.26|79.15|78.9|78.76|93647
1721402160000|2024-07-19 15:16:00|79.27|79|79.71|79.48|79.72|79.49|79.27|79|64567
1721402170000|2024-07-19 15:16:10|79.49||79.49||79.49||79.49||23200
1721402180000|2024-07-19 15:16:20|79.7|79.56|80.45|80|80.55|80|79.49|79.56|144703
1721402190000|2024-07-19 15:16:30|80.35|79.99|80.06|79.83|80.35|80.01|80.06|79.65|83002
1721402200000|2024-07-19 15:16:40|80.05|80.01|80.05|79.94|80.05|80.01|80.05|79.83|53030
1721402210000|2024-07-19 15:16:50|80.01|79.7|79.97|79.94|80.01|79.94|79.97|79.7|10710
1721402220000|2024-07-19 15:17:00|79.96|79.7|79.25|79|79.96|79.7|79.22|79|28277
1721402230000|2024-07-19 15:17:10|79.24|79.01|79.49|79.14|79.71|79.16|79.24|79.01|58094
1721402240000|2024-07-19 15:17:20|79.71|79.7|79.71|79.7|79.71|79.7|79.71|79.14|37629
1721402250000|2024-07-19 15:17:30|||||||||13686
1721402260000|2024-07-19 15:17:40|79.69|79.43|79.69|79.24|79.69|79.43|79.69|79.24|26971
1721402270000|2024-07-19 15:17:50|79.68|79.15|79.22|79.15|79.68|79.15|79.22|79.15|71284
1721402280000|2024-07-19 15:18:00|79.16|79.19|78.77|78.76|79.16|79.19|78.77|78.76|25464
1721402290000|2024-07-19 15:18:10|78.76|78.75|78.62|78.45|78.76|78.75|78.62|78.27|25880
1721402300000|2024-07-19 15:18:20|78.63|78.46|79.67|79|79.67|79|78.63|78.46|53708
1721402310000|2024-07-19 15:18:30|79.65|79.33|79.65|79.58|79.65|79.58|79.6|79.33|7736
1721402320000|2024-07-19 15:18:40|79.67|79.6|79.61|79.6|79.75|79.6|79.61|79.6|16726
1721402330000|2024-07-19 15:18:50|79.62|79.75|79.85|79.84|79.85|79.84|79.61|79.75|56947
1721402340000|2024-07-19 15:19:00|79.93|79.85|80|79.84|80|79.85|79.93|79.84|99065
1721402350000|2024-07-19 15:19:10|79.99|79.85|79.9|79.85|79.99|79.85|79.9|79.85|52141
1721402360000|2024-07-19 15:19:20|79.98|79.88|79.97|79.2|80|79.89|79.9|79|130702
1721402370000|2024-07-19 15:19:30|79.89|79.3|79.98|79.88|80|79.88|79.74|79.3|63862
1721402380000|2024-07-19 15:19:40|80|79.89|80|79.99|80|79.99|80|79.89|51223
1721402390000|2024-07-19 15:19:50|||||||||25059
1721402400000|2024-07-19 15:20:00|79.99|79.71|79.63|79.3|79.99|79.71|79.63|79.3|49150
1721402410000|2024-07-19 15:20:10|79.94|79.47|79.7|79.58|79.94|79.58|79.63|79.47|14895
1721402420000|2024-07-19 15:20:20|79.69||79.69||79.69||79.69||10518
1721402430000|2024-07-19 15:20:30|79.66|79.64|79.72|79.66|79.72|79.66|79.66|79.64|66209
1721402440000|2024-07-19 15:20:40|79.84||79.96||79.96||79.84||7641
1721402450000|2024-07-19 15:20:50|79.94||79.8||79.94||79.8||2808
1721402460000|2024-07-19 15:21:00|79.59|79.58|79.66|79.5|79.8|79.65|79.51|79.3|86396
1721402470000|2024-07-19 15:21:10|79.72|79.51|79.73|79.72|79.73|79.72|79.66|79.51|17968
1721402480000|2024-07-19 15:21:20|79.78|79.81|79.9|79.81|79.96|79.81|79.78|79.81|27116
1721402490000|2024-07-19 15:21:30|79.85|79.87|80.52|79.88|80.53|79.88|79.85|79.87|92686
1721402500000|2024-07-19 15:21:40|80.53|80.01|80.53|80.01|80.8|80.66|80.27|80.01|65410
1721402510000|2024-07-19 15:21:50|80.27||80.22||80.27||80.22||18772
1721402520000|2024-07-19 15:22:00|80.21|80.12|80.1|80.08|80.21|80.12|80.1|80.02|49096
1721402530000|2024-07-19 15:22:10||80.01||80.06||80.06||80|10603
1721402540000|2024-07-19 15:22:20|80.09|80.08|80.09|80.08|80.09|80.08|80.09|80.08|55316
1721402550000|2024-07-19 15:22:30|||||||||26283
1721402560000|2024-07-19 15:22:40|||||||||7253
1721402570000|2024-07-19 15:22:50|80.08|80.05|79.77|79.31|80.08|80.05|79.77|79.3|113804
1721402580000|2024-07-19 15:23:00|79.76|79.53|79.62|79.54|79.76|79.54|79.62|79.53|10571
1721402590000|2024-07-19 15:23:10|79.61|79.58|79.51|79.31|79.61|79.58|79.51|79.31|44068
1721402600000|2024-07-19 15:23:20|79.5|79.41|79.69|79.41|79.69|79.41|79.5|79.41|36033
1721402610000|2024-07-19 15:23:30|79.58||79.68||79.69||79.54||12237
1721402620000|2024-07-19 15:23:40||79.55||79.55||79.55||79.55|3968
1721402630000|2024-07-19 15:23:50|79.61|79.58|79.6|79.59|79.61|79.59|79.6|79.58|10501
1721402640000|2024-07-19 15:24:00|79.68|79.6|79.68|79.6|79.68|79.6|79.68|79.6|30589
1721402650000|2024-07-19 15:24:10|79.64|79.61|79.63|79.31|79.68|79.61|79.63|79.31|47453
1721402660000|2024-07-19 15:24:20|79.61|79.36|79.58|79.31|79.61|79.45|79.58|79.31|26044
1721402670000|2024-07-19 15:24:30|79.57|79.32|78.95|78.64|79.57|79.38|78.95|78.64|52021
1721402680000|2024-07-19 15:24:40|78.94|78.8|78.93|78.5|78.94|78.8|78.93|78.45|20919
1721402690000|2024-07-19 15:24:50|78.61|78.52|78.51|78.5|78.61|78.52|78.51|78.45|10838
1721402700000|2024-07-19 15:25:00|78.66|78.51|78.66|78.59|78.66|78.59|78.66|78.51|34997
1721402710000|2024-07-19 15:25:10|78.63||78.6||78.66||78.6||15933
1721402720000|2024-07-19 15:25:20|78.66|78.63|78.6|78.59|78.66|78.63|78.6|78.59|41491
1721402730000|2024-07-19 15:25:30|78.52|78.51|78.01|78|78.6|78.51|78.01|78|82669
1721402740000|2024-07-19 15:25:40|77.91|77.9|77.71|77.67|77.98|77.9|77.71|77.67|65095
1721402750000|2024-07-19 15:25:50|77.7|77.69|77.7|77.69|77.7|77.69|77.7|77.69|6431
1721402760000|2024-07-19 15:26:00|||||||||24784
1721402770000|2024-07-19 15:26:10|||||||||9332
1721402780000|2024-07-19 15:26:20|77.69|77.68|77.02|77.01|77.69|77.68|77.02|77.01|31093
1721402790000|2024-07-19 15:26:30|||||||||1280
1721402800000|2024-07-19 15:26:40|||||||||18845
1721402810000|2024-07-19 15:26:50|77.01|77|76.83|76.82|77.01|77.01|76.83|76.82|31609
1721402820000|2024-07-19 15:27:00|76.76|76.75|76.51|76.5|76.76|76.75|76.51|76.5|13605
1721402830000|2024-07-19 15:27:10|76.47|76.46|76.11|76.1|76.47|76.46|76.11|76.1|3993
1721402840000|2024-07-19 15:27:20|76.1|76.09|76.29|76.24|76.49|76.24|76.01|76|79159
1721402850000|2024-07-19 15:27:30|76.27|76.17|76.09|76|76.27|76.17|76.09|76|36133
1721402860000|2024-07-19 15:27:40|76.08|75.98|75.55|75.53|76.08|75.98|75.55|75.49|33293
1721402870000|2024-07-19 15:27:50|75.54|75.5|75.54|75.52|75.55|75.54|75.54|75.5|19794
1721402880000|2024-07-19 15:28:00|75.55|75.53|75.93|75.55|75.93|75.55|75.54|75.53|168991
1721402890000|2024-07-19 15:28:10|76|75.77|77|76.05|77|76.05|75.93|75.77|54161
1721402900000|2024-07-19 15:28:20|76.98|76.31|76.96|76.5|76.98|76.5|76.96|76.31|37996
1721402910000|2024-07-19 15:28:30|76.95|76.73|76.61|76.6|76.95|76.89|76.61|76.5|106562
1721402920000|2024-07-19 15:28:40|76.52|76.59|75.99|75.57|76.52|76.59|75.57|75.56|171708
1721402930000|2024-07-19 15:28:50|75.97|75.77|76.94|76.15|76.94|76.15|75.97|75.32|96393
1721402940000|2024-07-19 15:29:00|76.93||76.77||76.93||76.77||40030
1721402950000|2024-07-19 15:29:10|76.63|76.46|76.63|76.46|76.64|76.46|76.63|76.46|21619
1721402960000|2024-07-19 15:29:20|76.64|76.47|77.44|77.21|77.45|77.21|76.63|76.47|55454
1721402970000|2024-07-19 15:29:30|77.22|77.44|78.27|77.45|78.28|77.45|77.22|77.44|40350
1721402980000|2024-07-19 15:29:40|78.13|78.01|78.12|77.45|78.13|78.01|78.12|77.45|27007
1721402990000|2024-07-19 15:29:50|77.98|77.46|77.75|77.46|77.98|77.46|77.75|77.46|2610
1721403000000|2024-07-19 15:30:00|77.76|77.61|77.7|77.68|77.76|77.68|77.7|77.61|6900
1721403010000|2024-07-19 15:30:10|77.75|77.7|78.12|78.06|78.13|78.06|77.75|77.7|12955
1721403020000|2024-07-19 15:30:20|78.07|78.1|78.27|78.11|78.45|78.11|78.07|78.1|7296
1721403030000|2024-07-19 15:30:30||78.19||78.2||78.2||78.19|5138
1721403040000|2024-07-19 15:30:40|78.29|78.21|78.61|78.22|78.61|78.22|78.27|78.21|26431
1721403050000|2024-07-19 15:30:50|78.42|78.42|78.4|77.79|78.42|78.6|78.4|77.78|61613
1721403060000|2024-07-19 15:31:00|78.39|77.98|78|77.79|78.39|78|78|77.79|10862
1721403070000|2024-07-19 15:31:10|77.86|77.8|78|77.84|78|77.84|77.85|77.8|12679
1721403080000|2024-07-19 15:31:20|77.99|77.85|77.97|77.94|77.99|77.94|77.97|77.85|4522
1721403090000|2024-07-19 15:31:30|77.96|77.95|78.37|78|78.39|78|77.96|77.95|21448
1721403100000|2024-07-19 15:31:40|78.23|78.01|78.36|78.27|78.37|78.27|78.23|78.01|8246
1721403110000|2024-07-19 15:31:50|78.28|78.32|78.6|78.36|78.61|78.36|78.28|78.32|14546
1721403120000|2024-07-19 15:32:00|78.46|78.37|78.6|78.37|78.6|78.37|78.46|78.37|15701
1721403130000|2024-07-19 15:32:10|78.59|78.49|78.5|78.49|78.59|78.49|78.5|78.49|9437
1721403140000|2024-07-19 15:32:20|78.54|78.39|78.6|78.5|78.61|78.5|78.54|78.39|47500
1721403150000|2024-07-19 15:32:30|78.56|78.51|78.77|78.6|78.78|78.6|78.56|78.51|27284
1721403160000|2024-07-19 15:32:40||78.69||78.7||78.7||78.69|26423
1721403170000|2024-07-19 15:32:50|78.78|78.71|79|78.86|79|78.86|78.78|78.71|55137
1721403180000|2024-07-19 15:33:00|78.99|78.71|78.39|78.05|78.99|78.78|78.39|78.05|30232
1721403190000|2024-07-19 15:33:10|78.38|78.06|78.76|78.59|78.77|78.59|78.21|78.06|43085
1721403200000|2024-07-19 15:33:20|78.71|78.42|78.7|78.63|78.71|78.63|78.7|78.06|24905
1721403210000|2024-07-19 15:33:30|78.65|78.62|78.64|78.07|78.65|78.62|78.64|78.06|9547
1721403220000|2024-07-19 15:33:40|78.61|78.08|78.37|78.09|78.61|78.37|78.37|78.08|1857
1721403230000|2024-07-19 15:33:50|78.23|78.16|78.21|78.11|78.23|78.16|78.21|78|22149
1721403240000|2024-07-19 15:34:00|78.02|78|78.01|78|78.02|78.01|78.01|78|26741
1721403250000|2024-07-19 15:34:10|78|77.79|77.61|77.41|78|77.79|77.22|77.21|40593
1721403260000|2024-07-19 15:34:20|77.3|77.51|78|77.52|78|77.52|77.3|77.25|55995
1721403270000|2024-07-19 15:34:30|78.23|78|78.24|78.13|78.43|78.13|78.23|78|14009
1721403280000|2024-07-19 15:34:40||78.19||78.22||78.22||78.19|1201
1721403290000|2024-07-19 15:34:50|78.23|78.26|78.89|78.34|78.89|78.34|78.23|78.26|44032
1721403300000|2024-07-19 15:35:00|78.92|78.46|79.35|78.93|79.35|78.93|78.92|78.46|24298
1721403310000|2024-07-19 15:35:10|79.41|79.01|79.72|79.31|79.72|79.31|79.41|79.01|36232
1721403320000|2024-07-19 15:35:20|79.74|79.67|80.29|79.89|80.3|79.89|79.71|79.67|74558
1721403330000|2024-07-19 15:35:30|80.3|79.97|80.54|80.09|80.54|80.09|80.3|79.97|47874
1721403340000|2024-07-19 15:35:40|80.62|80.29|80.74|80.29|80.84|80.64|80.62|80.29|52268
1721403350000|2024-07-19 15:35:50|80.73|80.52|80.73|80.1|80.73|80.52|80.73|80.09|18718
1721403360000|2024-07-19 15:36:00|80.71|80.42|80.71|80.13|80.71|80.43|80.71|80.1|29303
1721403370000|2024-07-19 15:36:10|80.7|80.37|80.51|80.2|80.7|80.37|80.51|80.13|1895
1721403380000|2024-07-19 15:36:20|80.5|80.13|80.03|80|80.5|80.13|80.03|80|9338
1721403390000|2024-07-19 15:36:30||80.02||80.02||80.02||80.02|14878
1721403400000|2024-07-19 15:36:40|||||||||21000
1721403410000|2024-07-19 15:36:50|||||||||32671
1721403420000|2024-07-19 15:37:00|80.7|80.34|80.65|80.34|80.7|80.34|80.65|80.34|28789
1721403430000|2024-07-19 15:37:10|80.6|80.5|80.58|80.14|80.6|80.5|80.58|80.03|27330
1721403440000|2024-07-19 15:37:20|80.57|80.36|80.57|80.55|80.57|80.55|80.57|80.36|13615
1721403450000|2024-07-19 15:37:30||80.56||80.56||80.56||80.56|13282
1721403460000|2024-07-19 15:37:40|80.73|80.65|81.76|80.67|81.76|80.67|80.73|80.65|117923
1721403470000|2024-07-19 15:37:50|81.61|81|81.57|81|81.61|81.3|81.57|81|23458
1721403480000|2024-07-19 15:38:00|81.42|81.29|81.24|81.14|81.42|81.31|81.24|81|30284
1721403490000|2024-07-19 15:38:10|81.13|81.01|81.02|81.01|81.13|81.07|81.02|81.01|25381
1721403500000|2024-07-19 15:38:20|81|81|80.89|80.58|81|81|80.89|80.58|39697
1721403510000|2024-07-19 15:38:30|80.87|80.73|80.94|80.87|80.94|80.87|80.87|80.58|109334
1721403520000|2024-07-19 15:38:40|80.93|80.9|80.92|80.91|80.93|80.91|80.92|80.9|3443
1721403530000|2024-07-19 15:38:50|80.91|80.9|80.85|80.6|80.91|80.9|80.85|80.6|57997
1721403540000|2024-07-19 15:39:00|80.84|80.57|80.82|80.57|80.84|80.57|80.82|80.57|33511
1721403550000|2024-07-19 15:39:10|80.8|80.64|80.74|80.59|80.8|80.71|80.74|80.59|8604
1721403560000|2024-07-19 15:39:20|80.71|80.57|80.66|80.59|80.71|80.62|80.66|80.57|5002
1721403570000|2024-07-19 15:39:30||80.63||80.57||80.63||80.57|78332
1721403580000|2024-07-19 15:39:40|80.63|80.58|80.59|80.57|80.63|80.61|80.59|80.57|14922
1721403590000|2024-07-19 15:39:50|80.58||80.58||80.58||80.58||23849
1721403600000|2024-07-19 15:40:00|||||||||34464
1721403610000|2024-07-19 15:40:10|||||||||55410
1721403620000|2024-07-19 15:40:20|||||||||20111
1721403630000|2024-07-19 15:40:30|80.59|80.69|81.44|81.08|81.59|81.08|80.59|80.69|134503
1721403640000|2024-07-19 15:40:40|81.38|81.13|81.38|81.18|81.38|81.37|81.38|81.13|44335
1721403650000|2024-07-19 15:40:50|81.31|81.13|80.59|80.58|81.31|81.15|80.59|80.58|40405
1721403660000|2024-07-19 15:41:00|||||||||13805
1721403670000|2024-07-19 15:41:10|80.58|80.57|80.59|80.56|80.59|80.57|80.58|80.52|102389
1721403680000|2024-07-19 15:41:20|80.64|80.59|81|80.75|81|80.75|80.64|80.59|66408
1721403690000|2024-07-19 15:41:30|80.99|80.87|80.99|80.87|81|80.87|80.99|80.87|16292
1721403700000|2024-07-19 15:41:40|81|81|81.45|81.2|81.45|81.2|81|81|70604
1721403710000|2024-07-19 15:41:50|81.44|81.24|81.28|81|81.44|81.39|81.28|80.87|109756
1721403720000|2024-07-19 15:42:00|81.27|80.87|80.99|80.61|81.27|81|80.99|80.61|34962
1721403730000|2024-07-19 15:42:10||80.95||80.7||80.95||80.61|8438
1721403740000|2024-07-19 15:42:20|80.87||80.87||80.87||80.87||2613
1721403750000|2024-07-19 15:42:30|80.86|80.81|80.62|80.56|80.86|80.81|80.62|80.56|27853
1721403760000|2024-07-19 15:42:40|80.61|80.59|80.6|80.59|80.61|80.59|80.6|80.59|24864
1721403770000|2024-07-19 15:42:50||80.56||80.59||80.59||80.56|45791
1721403780000|2024-07-19 15:43:00|||||||||64787
1721403790000|2024-07-19 15:43:10|80.59|80.56|80.59|80.56|80.59|80.56|80.59|80.56|65726
1721403800000|2024-07-19 15:43:20|80.58||80.58||80.58||80.58||44237
1721403810000|2024-07-19 15:43:30|80.57||80.57||80.57||80.57||33606
1721403820000|2024-07-19 15:43:40|||||||||13822
1721403830000|2024-07-19 15:43:50|||||||||111357
1721403840000|2024-07-19 15:44:00|80.53|80.52|80.24|80.23|80.53|80.52|80.24|80.23|61514
1721403850000|2024-07-19 15:44:10|||||||||48305
1721403860000|2024-07-19 15:44:20|||||||||15633
1721403870000|2024-07-19 15:44:30|||||||||17187
1721403880000|2024-07-19 15:44:40|||||||||31560
1721403890000|2024-07-19 15:44:50|80.04|80.03|79.82|79.65|80.04|80.03|79.82|79.55|76269
1721403900000|2024-07-19 15:45:00|79.65|79.72|79.49|79.36|79.65|79.72|79.49|79.36|3249
1721403910000|2024-07-19 15:45:10|79.42|79.37|79.42|79.37|79.42|79.43|79.42|79.37|3600
1721403920000|2024-07-19 15:45:20|79.39|79.38|79.39|79.38|79.39|79.38|79.39|79.38|35772
1721403930000|2024-07-19 15:45:30|||||||||10864
1721403940000|2024-07-19 15:45:40|79.4|79.53|79.9|79.53|79.9|79.53|79.4|79.53|77433
1721403950000|2024-07-19 15:45:50|79.89|79.54|79.89|79.72|79.89|79.72|79.89|79.54|37551
1721403960000|2024-07-19 15:46:00|79.75|79.74|79.63|79.38|79.75|79.74|79.63|79.1|68655
1721403970000|2024-07-19 15:46:10|79.62|79.37|79.38|79.18|79.62|79.37|79.38|79.1|9645
1721403980000|2024-07-19 15:46:20|79.36|79.2|79.35|79.18|79.36|79.28|79.35|79|9704
1721403990000|2024-07-19 15:46:30|79.34|79|78.98|78.7|79.34|79.29|78.98|78.7|89223
1721404000000|2024-07-19 15:46:40|78.97|78.64|78.35|78.07|78.97|78.64|78.35|78.07|46340
1721404010000|2024-07-19 15:46:50|78.34|78.21|78.29|78.1|78.34|78.21|78.06|78|83194
1721404020000|2024-07-19 15:47:00|78.34|78.11|78.58|78.12|78.59|78.12|78.34|78.11|18794
1721404030000|2024-07-19 15:47:10|78.64|78.35|79.18|78.61|79.19|78.61|78.58|78.35|48736
1721404040000|2024-07-19 15:47:20|78.86|78.86|79.14|79|79.18|79|78.86|78.86|7571
1721404050000|2024-07-19 15:47:30|79.13|79.07|79.13|79.11|79.13|79.11|79.13|79.07|6721
1721404060000|2024-07-19 15:47:40|79.14|79.12|79.72|79.12|79.72|79.12|79.14|79.12|38622
1721404070000|2024-07-19 15:47:50|79.61|79.13|79.72|79.49|79.72|79.49|79.61|79.13|10795
1721404080000|2024-07-19 15:48:00|79.89|79.5|79.89|79.5|79.98|79.5|79.72|79.5|33790
1721404090000|2024-07-19 15:48:10|79.9|79.72|79.99|79.72|80|79.72|79.89|79.72|25654
1721404100000|2024-07-19 15:48:20|80|79.99|80|79.99|80|79.99|80|79.99|33585
1721404110000|2024-07-19 15:48:30|||||||||47850
1721404120000|2024-07-19 15:48:40|||||||||26235
1721404130000|2024-07-19 15:48:50|||||||||39429
1721404140000|2024-07-19 15:49:00|79.99|79.9|79.92|79.14|79.99|79.99|79.92|79.14|83242
1721404150000|2024-07-19 15:49:10|79.91|79.53|79.88|79.14|79.91|79.53|79.88|79.14|13519
1721404160000|2024-07-19 15:49:20|79.82|79.71|79.82|79.14|79.82|79.71|79.82|79.14|33676
1721404170000|2024-07-19 15:49:30|79.81|79.07|79.15|78.86|79.81|79.07|79.15|78.86|6647
1721404180000|2024-07-19 15:49:40|79.09|78.93|78.52|78.51|79.09|78.93|78.52|78.51|6867
1721404190000|2024-07-19 15:49:50|||||||||40363
1721404200000|2024-07-19 15:50:00|78.55|78.52|79.66|79.09|79.66|79.09|78.55|78.52|47363
1721404210000|2024-07-19 15:50:10|79.65|79.1|79.6|79.11|79.65|79.11|79.6|79.1|11865
1721404220000|2024-07-19 15:50:20||79.36||79.36||79.36||79.36|13815
1721404230000|2024-07-19 15:50:30|79.66|79.37|79.96|79.67|79.97|79.67|79.66|79.37|27651
1721404240000|2024-07-19 15:50:40|79.97|79.68|79.96|79.7|79.98|79.96|79.96|79.68|92928
1721404250000|2024-07-19 15:50:50|79.95|79.83|79.82|79.7|79.95|79.83|79.82|79.7|24119
1721404260000|2024-07-19 15:51:00|79.81|79.67|79.7|79.38|79.81|79.67|79.7|79.37|6797
1721404270000|2024-07-19 15:51:10|79.69|79.54|79.69|79.38|79.69|79.65|79.69|79.38|5930
1721404280000|2024-07-19 15:51:20|79.39|79.54|79.39|79.38|79.39|79.54|79.39|79.38|7700
1721404290000|2024-07-19 15:51:30|||||||||2112
1721404300000|2024-07-19 15:51:40|79.37|79.36|79.01|79|79.37|79.36|79.01|79|16441
1721404310000|2024-07-19 15:51:50|79|78.99|79|78.99|79|78.99|79|78.99|17891
1721404320000|2024-07-19 15:52:00|||||||||9913
1721404330000|2024-07-19 15:52:10|||||||||3432
1721404350000|2024-07-19 15:52:30|78.95|78.63|78.95|78.63|78.95|78.63|78.95|78.63|12153
1721404360000|2024-07-19 15:52:40|78.64|78.61|78.64|78.63|78.64|78.63|78.64|78.6|102930
1721404370000|2024-07-19 15:52:50|78.61|78.6|78.61|78.6|78.64|78.62|78.61|78.6|46544
1721404380000|2024-07-19 15:53:00|78.58|78.56|78.57|78.56|78.58|78.56|78.57|78.56|5522
1721404390000|2024-07-19 15:53:10|78.52|78.51|78.41|78.4|78.52|78.51|78.41|78.4|9134
1721404400000|2024-07-19 15:53:20|||||||||2750
1721404410000|2024-07-19 15:53:30|||||||||5967
1721404420000|2024-07-19 15:53:40|||||||||26900
1721404430000|2024-07-19 15:53:50|||||||||34039
1721404440000|2024-07-19 15:54:00|||||||||34607
1721404450000|2024-07-19 15:54:10|78.39|78.38|78.28|78.27|78.39|78.38|78.28|78.27|11500
1721404460000|2024-07-19 15:54:20|||||||||2800
1721404470000|2024-07-19 15:54:30|78.16|78.15|78.09|78.08|78.16|78.15|78.09|78.08|22325
1721404480000|2024-07-19 15:54:40|78.06|78.05|78.06|78.05|78.06|78.05|78.06|78.05|2776
1721404490000|2024-07-19 15:54:50|||||||||2942
1721404500000|2024-07-19 15:55:00|78.02|78.01|78.02|78.01|78.02|78.01|78.02|78.01|8331
1721404510000|2024-07-19 15:55:10|||||||||2828
1721404520000|2024-07-19 15:55:20|78.01|78|77.78|77.77|78.01|78|77.78|77.77|119852
1721404530000|2024-07-19 15:55:30|77.75|77.74|77.48|77.47|77.75|77.74|77.48|77.47|4648
1721404540000|2024-07-19 15:55:40|77.45|77.24|77.05|77.02|77.45|77.24|77.05|77.02|9494
1721404550000|2024-07-19 15:55:50|77.03|77.01|77.02|77.01|77.03|77.01|77.02|77.01|17802
1721404560000|2024-07-19 15:56:00|77.15|77.02|77.05|77.03|77.15|77.03|77.03|76.98|171926
1721404570000|2024-07-19 15:56:10|77|77|76.81|76.8|77|77|76.81|76.8|122638
1721404580000|2024-07-19 15:56:20|76.79|76.79|76.8|76.36|76.81|76.79|76.2|76.08|113446
1721404590000|2024-07-19 15:56:30|76.81|76.45|77.81|77.48|77.82|77.61|76.81|76.45|103678
1721404600000|2024-07-19 15:56:40|77.65|77.57|77.64|77.07|77.65|77.57|77.64|77.07|27413
1721404610000|2024-07-19 15:56:50|77.33|77.36|77.07|76.87|77.33|77.36|77.07|76.87|14723
1721404620000|2024-07-19 15:57:00|77.06|76.97|77.59|77.03|77.65|77.03|77.06|76.97|66367
1721404630000|2024-07-19 15:57:10|77.58|77.14|77.65|77.55|77.65|77.55|77.58|77.14|5332
1721404640000|2024-07-19 15:57:20|77.81|77.6|78.08|77.97|78.09|77.97|77.81|77.6|19697
1721404650000|2024-07-19 15:57:30||78.03||78||78.03||77.73|39224
1721404660000|2024-07-19 15:57:40|78|78.05|77.74|77.73|78|78.05|77.74|77.73|4880
1721404670000|2024-07-19 15:57:50|77.56|77.6|77.37|77.36|77.56|77.6|77.37|77.36|11067
1721404680000|2024-07-19 15:58:00|||||||||9450
1721404690000|2024-07-19 15:58:10|||||||||5589
1721404700000|2024-07-19 15:58:20|||||||||25015
1721404710000|2024-07-19 15:58:30|77.4|77.38|77.4|77.38|77.4|77.38|77.4|77.38|34381
1721404720000|2024-07-19 15:58:40|||||||||2000
1721404730000|2024-07-19 15:58:50|||||||||3861
1721404740000|2024-07-19 15:59:00|77.47|77.39|77.71|77.46|77.71|77.46|77.47|77.39|19644
1721404750000|2024-07-19 15:59:10|77.7||77.7||77.7||77.7||10889
1721404760000|2024-07-19 15:59:20||77.55||77.55||77.55||77.55|5100
1721404770000|2024-07-19 15:59:30||77.56||77.56||77.56||77.56|3800
1721404780000|2024-07-19 15:59:40|77.6|77.58|77.59|77.53|77.6|77.58|77.59|77.46|40927
1721404790000|2024-07-19 15:59:50|77.52|77.46|77.51|77.3|77.52|77.49|77.51|77.3|29712
1721404800000|2024-07-19 16:00:00|77.5|77.41|77.5|77.41|77.5|77.41|77.5|77.41|7465
1721404810000|2024-07-19 16:00:10|||||||||2848
1721404820000|2024-07-19 16:00:20|77.47|77.46|77.47|77.46|77.47|77.46|77.47|77.46|1198
1721404830000|2024-07-19 16:00:30|77.5||77.5||77.5||77.5||19678
1721404840000|2024-07-19 16:00:40|77.52|77.48|78.19|77.77|78.2|77.77|77.52|77.48|80428
1721404850000|2024-07-19 16:00:50||77.85||78.11||78.11||77.85|600
1721404860000|2024-07-19 16:01:00|||||||||12300
1721404870000|2024-07-19 16:01:10|78.2|78.15|78.8|78.34|78.9|78.34|78.2|78.15|54894
1721404880000|2024-07-19 16:01:20|78.78|78.47|78.78|78.72|78.78|78.72|78.78|78.47|44799
1721404890000|2024-07-19 16:01:30|78.72|78.64|78.7|78.64|78.72|78.75|78.7|78.64|21775
1721404900000|2024-07-19 16:01:40|78.71|78.67|78.77|78.71|78.78|78.71|78.71|78.67|41872
1721404910000|2024-07-19 16:01:50||78.74||78.74||78.74||78.74|1753
1721404920000|2024-07-19 16:02:00|||||||||4056
1721404930000|2024-07-19 16:02:10|78.78|78.76|78.8|78.76|78.8|78.76|78.77|78.76|34069
1721404940000|2024-07-19 16:02:20|||||||||12412
1721404950000|2024-07-19 16:02:30|78.79|78.47|78.71|78.34|78.79|78.57|78.71|78.34|34842
1721404960000|2024-07-19 16:02:40|78.7|78.52|78.7|78.34|78.7|78.52|78.7|78.34|21540
1721404970000|2024-07-19 16:02:50||78.52||78.34||78.52||78.34|5100
1721404980000|2024-07-19 16:03:00||78.52||78.34||78.52||78.34|8857
1721404990000|2024-07-19 16:03:10|78.69|78.25|78.13|77.77|78.69|78.45|78.13|77.77|28863
1721405000000|2024-07-19 16:03:20|78|77.7|77.9|77.76|78|77.76|77.9|77.46|7790
1721405010000|2024-07-19 16:03:30|77.89|77.83|77.79|77.78|77.89|77.84|77.79|77.76|7893
1721405020000|2024-07-19 16:03:40|77.7|77.76|77.57|77.56|77.7|77.76|77.57|77.56|3049
1721405030000|2024-07-19 16:03:50|77.47|77.46|77.23|77.22|77.47|77.46|77.23|77.22|10308
1721405040000|2024-07-19 16:04:00|77.15|77.14|77.23|77.2|77.23|77.2|77.15|77.14|68401
1721405050000|2024-07-19 16:04:10|77.21|77.21|77.22|77.21|77.3|77.21|77.21|77.21|79763
1721405060000|2024-07-19 16:04:20|||||||||15324
1721405070000|2024-07-19 16:04:30|77.26||77.29||77.4||77.26||50602
1721405080000|2024-07-19 16:04:40|77.3|77.25|77.74|77.29|77.74|77.29|77.3|77.25|58562
1721405090000|2024-07-19 16:04:50|77.58|77.3|77.55|77.45|77.58|77.45|77.52|77.3|16800
1721405100000|2024-07-19 16:05:00|77.46||77.46||77.46||77.46||37073
1721405110000|2024-07-19 16:05:10|77.45|77.4|77.07|77|77.45|77.45|77.07|77|84803
1721405120000|2024-07-19 16:05:20|77.01|76.99|76.97|76.82|77.01|77|76.97|76.69|59075
1721405130000|2024-07-19 16:05:30|76.96||76.91||76.96||76.91||6593
1721405140000|2024-07-19 16:05:40|76.82|76.71|76.82|76.71|76.82|76.71|76.82|76.71|3650
1721405150000|2024-07-19 16:05:50|76.81|76.77|76.7|76.69|76.81|76.77|76.7|76.69|20764
1721405160000|2024-07-19 16:06:00||76.6||76.68||76.68||76.6|7931
1721405170000|2024-07-19 16:06:10|||||||||4783
1721405180000|2024-07-19 16:06:20|76.82|76.7|76.99|76.85|77.29|76.85|76.7|76.7|69905
1721405190000|2024-07-19 16:06:30|77.06||77.24||77.25||77||23227
1721405200000|2024-07-19 16:06:40|77.23|77.04|77.2|77.04|77.23|77.04|77.2|77.04|7600
1721405210000|2024-07-19 16:06:50|77.11|77.11|76.96|76.71|77.11|77.16|76.96|76.7|35289
1721405220000|2024-07-19 16:07:00|76.93|76.84|76.93|76.89|76.93|76.89|76.93|76.84|6700
1721405230000|2024-07-19 16:07:10||76.91||76.91||76.91||76.91|800
1721405240000|2024-07-19 16:07:20|||||||||1119
1721405250000|2024-07-19 16:07:30|76.95|76.92|77.24|76.99|77.24|76.99|76.95|76.92|27944
1721405260000|2024-07-19 16:07:40|77.2|77.18|77.2|77.19|77.2|77.19|77.2|77.18|3168
1721405270000|2024-07-19 16:07:50|77.29|77.2|77.41|77.2|77.55|77.2|77.29|77.2|20843
1721405280000|2024-07-19 16:08:00|77.55|77.38|77.8|77.55|77.8|77.55|77.55|77.38|15388
1721405290000|2024-07-19 16:08:10|77.79|77.56|78|77.84|78.01|77.84|77.79|77.56|29090
1721405300000|2024-07-19 16:08:20|78.02|77.85|78|77.98|78.02|78|78|77.85|24601
1721405310000|2024-07-19 16:08:30||77.99||77.99||77.99||77.99|3852
1721405320000|2024-07-19 16:08:40|||||||||6606
1721405330000|2024-07-19 16:08:50|||||||||15786
1721405340000|2024-07-19 16:09:00|78.26||78.34||78.34||78.26||10424
1721405350000|2024-07-19 16:09:10|78.48|78.17|78.48|78.18|78.48|78.18|78.48|78.17|9826
1721405360000|2024-07-19 16:09:20|78.34|78.3|78.34|78.3|78.34|78.3|78.34|78.3|2633
1721405370000|2024-07-19 16:09:30|||||||||11060
1721405380000|2024-07-19 16:09:40|78.33|78.32|78.41|78.35|78.48|78.35|78.33|78.32|19148
1721405390000|2024-07-19 16:09:50|78.48||78.5||78.6||78.48||62635
1721405400000|2024-07-19 16:10:00||78.49||78.49||78.49||78.49|30474
1721405410000|2024-07-19 16:10:10|78.49|78.35|78.47|78.02|78.49|78.35|78.47|77.55|50306
1721405420000|2024-07-19 16:10:20|78.46|78.25|78.46|78.25|78.46|78.25|78.46|78.02|39324
1721405430000|2024-07-19 16:10:30||78.23||78.04||78.23||78.03|2900
1721405440000|2024-07-19 16:10:40|78.2|78.05|78.19|78.05|78.2|78.05|78.19|78.05|1518
1721405450000|2024-07-19 16:10:50|78.13||78.12||78.13||78.12||2045
1721405460000|2024-07-19 16:11:00|78.06||78.06||78.06||78.06||3710
1721405470000|2024-07-19 16:11:10|||||||||2698
1721405480000|2024-07-19 16:11:20|||||||||6808
1721405490000|2024-07-19 16:11:30|78.08|78.07|78.06|78.05|78.12|78.07|78.06|78.05|15831
1721405500000|2024-07-19 16:11:40|||||||||1169
1721405510000|2024-07-19 16:11:50|78.08|78.2|78.49|78.2|78.5|78.2|78.08|78.2|38901
1721405520000|2024-07-19 16:12:00|78.69|78.49|78.5|78.49|78.69|78.49|78.5|78.49|4776
1721405530000|2024-07-19 16:12:10|78.69||78.5||78.71||78.5||14622
1721405540000|2024-07-19 16:12:20|78.54||78.5||78.54||78.5||11752
1721405550000|2024-07-19 16:12:30|78.49|78.2|78.49|78.21|78.49|78.35|78.49|78.2|33388
1721405560000|2024-07-19 16:12:40|||||||||815
1721405570000|2024-07-19 16:12:50|78.39|78.3|78.38|78.21|78.39|78.3|78.38|78.21|4387
1721405580000|2024-07-19 16:13:00|78.29|78.3|78.22|78.05|78.29|78.3|78.22|78.05|13540
1721405590000|2024-07-19 16:13:10|78.21|78.06|78.14|78.13|78.21|78.13|78.14|78.06|4734
1721405600000|2024-07-19 16:13:20|78.1|78.12|78.1|78.04|78.1|78.12|78.1|78.04|11165
1721405610000|2024-07-19 16:13:30|78.09|78.07|78.09|78.07|78.09|78.07|78.09|78.07|18269
1721405620000|2024-07-19 16:13:40|78.08|78.05|78.06|78.05|78.08|78.05|78.06|78.05|19472
1721405630000|2024-07-19 16:13:50|78.07|78.09|78.12|78.09|78.12|78.09|78.07|78.09|57255
1721405640000|2024-07-19 16:14:00|78.14|78.11|78.39|78.11|78.39|78.11|78.14|78.11|13843
1721405650000|2024-07-19 16:14:10|78.38|78.25|78.38|78.32|78.38|78.32|78.38|78.25|21456
1721405660000|2024-07-19 16:14:20||78.35||78.35||78.35||78.35|9100
1721405670000|2024-07-19 16:14:30||78.37||78.3||78.37||78.3|31416
1721405680000|2024-07-19 16:14:40|78.37|78.34|78.33|78.11|78.37|78.34|78.33|78.11|13575
1721405690000|2024-07-19 16:14:50|78.32||78.32||78.32||78.32||1999
1721405700000|2024-07-19 16:15:00|78.31|78.21|78.3|78.21|78.31|78.26|78.3|78.21|1035
1721405710000|2024-07-19 16:15:10|78.29|78.25|78.2|78.05|78.29|78.25|78.2|78.05|12275
1721405720000|2024-07-19 16:15:20|78.13|78.04|78.01|78|78.13|78.12|78.01|77.65|20791
1721405730000|2024-07-19 16:15:30||77.65||77.92||77.98||77.65|23983
1721405740000|2024-07-19 16:15:40|77.98|77.95|77.95|77.92|77.98|77.96|77.95|77.92|3747
1721405750000|2024-07-19 16:15:50|77.94|77.93|77.93|77.92|77.94|77.93|77.93|77.92|5464
1721405760000|2024-07-19 16:16:00|||||||||668
1721405770000|2024-07-19 16:16:10|77.81|77.8|77.81|77.8|77.81|77.8|77.81|77.8|2000
1721405780000|2024-07-19 16:16:20|77.82|77.81|77.81|77.8|77.91|77.81|77.81|77.8|74683
1721405790000|2024-07-19 16:16:30|||||||||14920
1721405800000|2024-07-19 16:16:40|77.58|77.68|77.8|77.25|77.8|77.68|77.18|77.17|44036
1721405810000|2024-07-19 16:16:50|77.79|77.18|77.79|77.17|77.79|77.18|77.79|77.17|20734
1721405820000|2024-07-19 16:17:00||77.48||77.48||77.48||77.48|950
1721405830000|2024-07-19 16:17:10|||||||||400
1721405840000|2024-07-19 16:17:20|77.71|77.64|77.69|77.17|77.71|77.72|77.69|77.17|36162
1721405850000|2024-07-19 16:17:30|77.68|77.48|77|76.79|77.68|77.48|77|76.79|43499
1721405860000|2024-07-19 16:17:40|76.99|76.7|76.89|76.85|76.99|76.96|76.89|76.7|12544
1721405870000|2024-07-19 16:17:50|76.88|76.7|76.61|76.6|76.88|76.7|76.61|76.6|7465
1721405880000|2024-07-19 16:18:00|76.64|76.61|76.88|76.74|76.88|76.74|76.64|76.61|64140
1721405890000|2024-07-19 16:18:10|76.87||76.82||76.87||76.82||1658
1721405900000|2024-07-19 16:18:20|76.5|76.78|76.5|76.38|76.5|76.78|76.5|76.38|125821
1721405910000|2024-07-19 16:18:30|76.6|76.44|76.82|76.48|76.82|76.48|76.6|76.44|30489
1721405920000|2024-07-19 16:18:40|76.68|76.5|76.81|76.59|76.82|76.59|76.67|76.5|29721
1721405930000|2024-07-19 16:18:50|76.82|76.75|76.98|76.87|76.98|76.87|76.82|76.75|18125
1721405940000|2024-07-19 16:19:00|77|76.98|77.55|77.15|77.57|77.15|77|76.98|58453
1721405950000|2024-07-19 16:19:10|77.54|77.26|77.54|77.3|77.54|77.3|77.54|77.26|9000
1721405960000|2024-07-19 16:19:20|77.53|77.42|77.53|77.48|77.53|77.48|77.53|77.42|18350
1721405970000|2024-07-19 16:19:30||77.51||77.52||77.52||77.51|24292
1721405980000|2024-07-19 16:19:40|||||||||18986
1721405990000|2024-07-19 16:19:50|77.52|77.42|77.51|77.26|77.52|77.42|77.51|76.99|11003
1721406000000|2024-07-19 16:20:00||77.39||77.26||77.5||77.26|10475
1721406010000|2024-07-19 16:20:10||77.39||77.26||77.39||77.26|2450
1721406020000|2024-07-19 16:20:20|77.37||77.36||77.37||77.36||2775
1721406030000|2024-07-19 16:20:30|77.31|77|77.13|77.07|77.31|77.13|77.13|77|4939
1721406040000|2024-07-19 16:20:40|77.12||77.1||77.12||77.1||2780
1721406050000|2024-07-19 16:20:50|77.07|77|77.06|77.04|77.07|77.06|77.06|77|11837
1721406060000|2024-07-19 16:21:00|77.13|77.05|77.17|77.05|77.18|77.05|77.13|77|55707
1721406070000|2024-07-19 16:21:10||77.06||77.06||77.06||77.06|16477
1721406080000|2024-07-19 16:21:20|77.18|77.1|77.52|77.2|77.52|77.2|77.17|77.1|19540
1721406090000|2024-07-19 16:21:30||77.31||77.47||77.47||77.31|18300
1721406100000|2024-07-19 16:21:40|77.48||77.48||77.48||77.48||43951
1721406110000|2024-07-19 16:21:50|||||||||6227
1721406120000|2024-07-19 16:22:00|77.52|77.5|77.54|77.52|77.54|77.52|77.52|77.5|50615
1721406130000|2024-07-19 16:22:10|77.55|77.53|77.54|77.53|77.55|77.53|77.54|77.53|13019
1721406140000|2024-07-19 16:22:20|77.55|77.54|77.55|77.54|77.55|77.54|77.55|77.54|14499
1721406150000|2024-07-19 16:22:30|77.6|77.57|77.9|77.61|77.9|77.61|77.6|77.57|10388
1721406160000|2024-07-19 16:22:40|77.62|77.57|77.17|77.05|77.62|77.57|77.17|77.05|135275
1721406170000|2024-07-19 16:22:50||77||77.13||77.13||77|16943
1721406180000|2024-07-19 16:23:00||77.14||77||77.14||77|23126
1721406190000|2024-07-19 16:23:10|77.08|77.09|77.07|77.06|77.08|77.09|77.07|77|13365
1721406200000|2024-07-19 16:23:20||77.04||77.04||77.04||77.04|2678
1721406210000|2024-07-19 16:23:30|||||||||704
1721406220000|2024-07-19 16:23:40|77.05||77.05||77.05||77.05||1225
1721406230000|2024-07-19 16:23:50|||||||||2815
1721406240000|2024-07-19 16:24:00|77.01|77.03|77.01|77|77.01|77.03|77.01|77|5852
1721406250000|2024-07-19 16:24:10|||||||||725
1721406260000|2024-07-19 16:24:20|||||||||8746
1721406270000|2024-07-19 16:24:30|||||||||5096
1721406280000|2024-07-19 16:24:40|77.05|77.03|77.9|77.03|77.9|77.03|77.05|77.03|55278
1721406290000|2024-07-19 16:24:50||77.04||77.04||77.04||77.04|14000
1721406300000|2024-07-19 16:25:00||77.05||77.48||77.48||77.05|1200
1721406310000|2024-07-19 16:25:10|77.6|77.49|77.6|77.49|77.6|77.49|77.6|77.49|0
1721406320000|2024-07-19 16:25:20||77.48||77.34||77.55||77.08|13829
1721406330000|2024-07-19 16:25:30|77.55|77.08|77.26|77.24|77.55|77.24|77.26|77.08|3100
1721406340000|2024-07-19 16:25:40|77.25||77.25||77.25||77.25||350
1721406350000|2024-07-19 16:25:50|77.26|77.25|77.29|77.28|77.31|77.28|77.26|77.25|45126
1721406360000|2024-07-19 16:26:00|77.31|77.3|77.31|77.3|77.31|77.3|77.31|77.3|2629
1721406370000|2024-07-19 16:26:10|77.35|77.33|77.5|77.33|77.5|77.33|77.31|77.33|55689
1721406380000|2024-07-19 16:26:20|77.49|77.41|77.49|77.45|77.49|77.45|77.49|77.41|41697
1721406390000|2024-07-19 16:26:30|||||||||12313
1721406400000|2024-07-19 16:26:40||77.47||77.48||77.48||77.47|21806
1721406410000|2024-07-19 16:26:50|||||||||2198
1721406420000|2024-07-19 16:27:00|||||||||8879
1721406430000|2024-07-19 16:27:10|77.48|77.33|77.05|77|77.48|77.33|77.05|77|81175
1721406440000|2024-07-19 16:27:20|77.04|76.94|76.63|76.62|77.04|76.94|76.63|76.62|17026
1721406450000|2024-07-19 16:27:30|76.61|76.6|76.51|76.5|76.61|76.6|76.51|76.5|20530
1721406460000|2024-07-19 16:27:40|||||||||7313
1721406470000|2024-07-19 16:27:50|||||||||14719
1721406480000|2024-07-19 16:28:00|76.47|76.46|76.46|76.45|76.47|76.46|76.46|76.45|19512
1721406490000|2024-07-19 16:28:10|76.39|76.38|76.11|76.1|76.39|76.38|76.11|76.1|45579
1721406500000|2024-07-19 16:28:20|76.1|76.09|76.03|76.02|76.1|76.09|76.03|76.02|26775
1721406510000|2024-07-19 16:28:30|||||||||15050
1721406520000|2024-07-19 16:28:40||76.01||76.02||76.02||76.01|5857
1721406530000|2024-07-19 16:28:50|76.02|76.01|76.02|76.01|76.02|76.02|76.02|76.01|24436
1721406540000|2024-07-19 16:29:00|||||||||241
1721406550000|2024-07-19 16:29:10|||||||||82332
1721406560000|2024-07-19 16:29:20|76.01|76|76.01|76|76.01|76|76.01|76|175489
1721406570000|2024-07-19 16:29:30|||||||||41619
1721406580000|2024-07-19 16:29:40|||||||||41179
1721406590000|2024-07-19 16:29:50|||||||||2600
1721406600000|2024-07-19 16:30:00|||||||||11135
1721406610000|2024-07-19 16:30:10|||||||||27219
1721406620000|2024-07-19 16:30:20|||||||||14331
1721406630000|2024-07-19 16:30:30|||||||||4426
1721406640000|2024-07-19 16:30:40|||||||||300
1721406650000|2024-07-19 16:30:50|||||||||5702
1721406660000|2024-07-19 16:31:00|||||||||11325
1721406670000|2024-07-19 16:31:10|||||||||4344
1721406680000|2024-07-19 16:31:20|||||||||14630
1721406690000|2024-07-19 16:31:30|||||||||3500
1721406700000|2024-07-19 16:31:40|75.98|75.97|75.38|75.37|75.98|75.97|75.38|75.37|76606
1721406710000|2024-07-19 16:31:50|75.33|75.32|75.26|75.19|75.33|75.32|75.12|75.11|50408
1721406720000|2024-07-19 16:32:00|75.23|75.16|75.03|75.02|75.23|75.16|75.03|75.02|32837
1721406730000|2024-07-19 16:32:10|75.11|75.03|75.1|75.07|75.11|75.07|75.1|75.03|50352
1721406740000|2024-07-19 16:32:20|75.08|75.09|75.1|75.09|75.1|75.09|75.08|75.09|65050
1721406750000|2024-07-19 16:32:30|75.14|75.38|75.97|75.7|75.99|75.97|75.14|75.38|92460
1721406760000|2024-07-19 16:32:40|75.95|75.83|75.79|75.36|75.95|75.83|75.79|75.36|31197
1721406770000|2024-07-19 16:32:50|75.78|75.37|75.78|75.37|75.78|75.37|75.78|75.37|8552
1721406780000|2024-07-19 16:33:00||75.58||75.59||75.59||75.37|1840
1721406790000|2024-07-19 16:33:10||75.6||75.6||75.6||75.6|5258
1721406800000|2024-07-19 16:33:20||75.77||75.77||75.77||75.77|3589
1721406810000|2024-07-19 16:33:30||75.6||75.69||75.69||75.6|9643
1721406820000|2024-07-19 16:33:40|75.75|75.74|75.68|75.66|75.75|75.74|75.68|75.66|10137
1721406830000|2024-07-19 16:33:50|75.67||75.67||75.67||75.67||9413
1721406840000|2024-07-19 16:34:00|75.61|75.6|75.59|75.58|75.61|75.61|75.59|75.58|7717
1721406850000|2024-07-19 16:34:10|75.53|75.5|75.53|75.37|75.53|75.5|75.53|75.37|10600
1721406860000|2024-07-19 16:34:20|75.38||75.38||75.38||75.38||8137
1721406870000|2024-07-19 16:34:30|||||||||6622
1721406880000|2024-07-19 16:34:40|||||||||51167
1721406890000|2024-07-19 16:34:50|75.43|75.38|75.53|75.46|75.53|75.46|75.43|75.38|41783
1721406900000|2024-07-19 16:35:00|75.58|75.5|75.66|75.58|75.67|75.58|75.58|75.5|13790
1721406910000|2024-07-19 16:35:10|||||||||20428
1721406920000|2024-07-19 16:35:20|75.67|75.62|75.78|75.63|75.78|75.63|75.67|75.62|105697
1721406930000|2024-07-19 16:35:30|75.84|75.77|75.9|75.82|75.95|75.82|75.84|75.77|26908
1721406940000|2024-07-19 16:35:40|75.95||75.99||76||75.95||33295
1721406950000|2024-07-19 16:35:50|75.98|75.95|75.98|75.83|75.98|75.95|75.98|75.82|27700
1721406960000|2024-07-19 16:36:00|75.93|75.91|75.93|75.92|75.93|75.95|75.93|75.91|28561
1721406970000|2024-07-19 16:36:10|||||||||10122
1721406980000|2024-07-19 16:36:20|||||||||8910
1721406990000|2024-07-19 16:36:30|||||||||8769
1721407000000|2024-07-19 16:36:40|||||||||8594
1721407010000|2024-07-19 16:36:50|||||||||6384
1721407020000|2024-07-19 16:37:00|75.89|75.83|75.84|75.83|75.89|75.83|75.84|75.83|6774
1721407030000|2024-07-19 16:37:10|||||||||1100
1721407040000|2024-07-19 16:37:20|||||||||4300
1721407050000|2024-07-19 16:37:30|75.82|75.81|75.81|75.8|75.82|75.81|75.81|75.8|4694
1721407060000|2024-07-19 16:37:40|||||||||5700
1721407070000|2024-07-19 16:37:50|||||||||28170
1721407080000|2024-07-19 16:38:00|||||||||2746
1721407090000|2024-07-19 16:38:10|75.78|75.71|75.76|75.59|75.78|75.71|75.76|75.59|12019
1721407100000|2024-07-19 16:38:20|75.61|75.58|75.39|75.38|75.61|75.58|75.39|75.38|8103
1721407110000|2024-07-19 16:38:30|75.38|75.37|75.14|75.13|75.38|75.37|75.14|75.13|17119
1721407120000|2024-07-19 16:38:40|75.12|75.09|75.09|75.08|75.12|75.09|75.09|75.08|15749
1721407130000|2024-07-19 16:38:50|75.03|75.02|75.03|75.02|75.03|75.02|75.03|75.02|18857
1721407140000|2024-07-19 16:39:00|75.02|75.01|75.02|75.01|75.02|75.01|75.02|75.01|14553
1721407150000|2024-07-19 16:39:10|||||||||24083
1721407160000|2024-07-19 16:39:20|||||||||24184
1721407170000|2024-07-19 16:39:30|75.01|75|75.01|75|75.01|75|75.01|75|49851
1721407180000|2024-07-19 16:39:40|||||||||28981
1721407190000|2024-07-19 16:39:50|||||||||21670
1721407200000|2024-07-19 16:40:00|||||||||2000
1721407210000|2024-07-19 16:40:10|||||||||5202
1721407220000|2024-07-19 16:40:20|||||||||37562
1721407230000|2024-07-19 16:40:30|||||||||14143
1721407240000|2024-07-19 16:40:40|||||||||1000
1721407250000|2024-07-19 16:40:50|||||||||25785
1721407260000|2024-07-19 16:41:00|||||||||4482
1721407270000|2024-07-19 16:41:10|||||||||9093
1721407280000|2024-07-19 16:41:20|75.21|75.01|75.21|75.09|75.34|75.09|75.21|75.01|44688
1721407290000|2024-07-19 16:41:30|75.11||75.11||75.11||75.11||19604
1721407300000|2024-07-19 16:41:40|||||||||10648
1721407310000|2024-07-19 16:41:50|75.02|75|75.02|75|75.02|75|75.02|75|20838
1721407320000|2024-07-19 16:42:00|||||||||2645
1721407330000|2024-07-19 16:42:10|||||||||12130
1721407340000|2024-07-19 16:42:20||74.6||75||75||74.6|5733
1721407350000|2024-07-19 16:42:30|||||||||5490
1721407360000|2024-07-19 16:42:40||74.6||75||75||74.6|1999
1721407370000|2024-07-19 16:42:50|||||||||574
1721407380000|2024-07-19 16:43:00|||||||||1810
1721407390000|2024-07-19 16:43:10|||||||||840
1721407400000|2024-07-19 16:43:20|||||||||2400
1721407410000|2024-07-19 16:43:30|||||||||14817
1721407420000|2024-07-19 16:43:40|||||||||7100
1721407430000|2024-07-19 16:43:50|||||||||30265
1721407440000|2024-07-19 16:44:00|||||||||1933
1721407450000|2024-07-19 16:44:10|||||||||13934
1721407460000|2024-07-19 16:44:20|||||||||20381
1721407470000|2024-07-19 16:44:30|||||||||1172
1721407480000|2024-07-19 16:44:40|||||||||29346
1721407490000|2024-07-19 16:44:50|||||||||13000
1721407500000|2024-07-19 16:45:00||74.88||75||75||74.88|10399
1721407510000|2024-07-19 16:45:10||74.9||75||75||74.9|462
1721407520000|2024-07-19 16:45:20|||||||||4400
1721407530000|2024-07-19 16:45:30|||||||||6826
1721407540000|2024-07-19 16:45:40|||||||||8200
1721407550000|2024-07-19 16:45:50|||||||||2010
1721407560000|2024-07-19 16:46:00|||||||||1085
1721407570000|2024-07-19 16:46:10|||||||||1120
1721407580000|2024-07-19 16:46:20|||||||||1858
1721407590000|2024-07-19 16:46:30|||||||||1815
1721407600000|2024-07-19 16:46:40|||||||||23200
1721407610000|2024-07-19 16:46:50|||||||||16428
1721407620000|2024-07-19 16:47:00|||||||||15883
1721407630000|2024-07-19 16:47:10|||||||||2969
1721407640000|2024-07-19 16:47:20|||||||||8122
1721407650000|2024-07-19 16:47:30||74.9||75||75||74.9|7200
1721407670000|2024-07-19 16:47:50|||||||||400
1721407680000|2024-07-19 16:48:00|||||||||6577
1721407710000|2024-07-19 16:48:30|||||||||1287
1721407720000|2024-07-19 16:48:40|||||||||1657
1721407740000|2024-07-19 16:49:00|||||||||100
1721407760000|2024-07-19 16:49:20|||||||||1992
1721407770000|2024-07-19 16:49:30|||||||||3838
1721407780000|2024-07-19 16:49:40|||||||||257
1721407790000|2024-07-19 16:49:50|||||||||3263
1721407800000|2024-07-19 16:50:00|||||||||1314
1721407810000|2024-07-19 16:50:10|||||||||1000
1721407820000|2024-07-19 16:50:20|||||||||2700
1721407830000|2024-07-19 16:50:30|||||||||3948
1721407840000|2024-07-19 16:50:40|||||||||894
1721407850000|2024-07-19 16:50:50|74.81|74.61|74.74|74.72|74.81|74.72|74.74|74.61|18625
1721407860000|2024-07-19 16:51:00|||||||||11359
1721407870000|2024-07-19 16:51:10||74.61||74.72||74.72||74.61|3817
1721407880000|2024-07-19 16:51:20|||||||||4352
1721407890000|2024-07-19 16:51:30|74.68|74.61|74.68|74.63|74.68|74.63|74.68|74.61|7173
1721407900000|2024-07-19 16:51:40|74.67||74.65||74.67||74.65||22450
1721407910000|2024-07-19 16:51:50||74.61||74.61||74.61||74.61|800
1721407920000|2024-07-19 16:52:00|||||||||704
1721407930000|2024-07-19 16:52:10|74.6|74.5|74.6|74.58|74.6|74.58|74.6|74.5|2350
1721407940000|2024-07-19 16:52:20||74.5||74.5||74.5||74.5|442
1721407950000|2024-07-19 16:52:30||74.58||74.58||74.58||74.58|233
1721407960000|2024-07-19 16:52:40|||||||||7106
1721407970000|2024-07-19 16:52:50|74.59|74.5|74.58|74.56|74.59|74.56|74.58|74.5|29461
1721407980000|2024-07-19 16:53:00|||||||||3983
1721407990000|2024-07-19 16:53:10|||||||||3100
1721408000000|2024-07-19 16:53:20|||||||||350
1721408010000|2024-07-19 16:53:30|||||||||6936
1721408020000|2024-07-19 16:53:40|||||||||100
1721408030000|2024-07-19 16:53:50|||||||||300
1721408040000|2024-07-19 16:54:00|74.52|74.54|74.08|74.06|74.52|74.54|74.08|74.01|14305
1721408050000|2024-07-19 16:54:10|||||||||9548
1721408060000|2024-07-19 16:54:20|74.02|74|74.02|74|74.02|74|74.02|74|7495
1721408070000|2024-07-19 16:54:30|||||||||8108
1721408080000|2024-07-19 16:54:40|||||||||10487
1721408090000|2024-07-19 16:54:50|||||||||11402
1721408100000|2024-07-19 16:55:00|||||||||34914
1721408110000|2024-07-19 16:55:10|||||||||5600
1721408120000|2024-07-19 16:55:20|||||||||1562
1721408130000|2024-07-19 16:55:30|||||||||900
1721408140000|2024-07-19 16:55:40|||||||||892
1721408150000|2024-07-19 16:55:50|||||||||53657
1721408160000|2024-07-19 16:56:00|||||||||20327
1721408170000|2024-07-19 16:56:10|||||||||29594
1721408180000|2024-07-19 16:56:20|||||||||213756
1721408190000|2024-07-19 16:56:30|||||||||10178
1721408200000|2024-07-19 16:56:40|||||||||6805
1721408210000|2024-07-19 16:56:50|||||||||79097
1721408220000|2024-07-19 16:57:00|||||||||12552
1721408230000|2024-07-19 16:57:10|||||||||29412
1721408240000|2024-07-19 16:57:20|74|73.99|73.71|73.7|74|73.99|73.71|73.7|92119
1721408250000|2024-07-19 16:57:30|||||||||2592
1721408260000|2024-07-19 16:57:40|73.52|73.67|73.52|73.51|73.52|73.67|73.52|73.51|32155
1721408270000|2024-07-19 16:57:50|||||||||14514
1721408280000|2024-07-19 16:58:00|||||||||10655
1721408290000|2024-07-19 16:58:10|73.51|73.5|73.51|73.5|73.51|73.5|73.51|73.5|11698
1721408300000|2024-07-19 16:58:20|||||||||5174
1721408310000|2024-07-19 16:58:30|||||||||7110
1721408320000|2024-07-19 16:58:40|||||||||504
1721408330000|2024-07-19 16:58:50|73.5|73.49|73.21|73.2|73.5|73.49|73.21|73.2|22360
1721408340000|2024-07-19 16:59:00|||||||||26716
1721408350000|2024-07-19 16:59:10|73.2|73.19|73.11|73.1|73.2|73.19|73.11|73.1|8379
1721408360000|2024-07-19 16:59:20|||||||||5642
1721408370000|2024-07-19 16:59:30|||||||||6929
1721408380000|2024-07-19 16:59:40|73.06|73.05|73.06|73.05|73.06|73.05|73.06|73.05|5452
1721408390000|2024-07-19 16:59:50|73.03|73.02|73.03|73.02|73.03|73.04|73.03|73.02|31400
1721408400000|2024-07-19 17:00:00|73.01|73|73.01|73|73.01|73|73.01|73|54967
1721408410000|2024-07-19 17:00:10|||||||||8063
1721408420000|2024-07-19 17:00:20|||||||||3730
1721408430000|2024-07-19 17:00:30|||||||||11770
1721408440000|2024-07-19 17:00:40|72.99|72.98|72.51|72.5|72.99|72.98|72.51|72.5|94638
1721408450000|2024-07-19 17:00:50|||||||||12068
1721408460000|2024-07-19 17:01:00|||||||||40881
1721408470000|2024-07-19 17:01:10|||||||||19999
1721408480000|2024-07-19 17:01:20|72.48|72.47|72.41|72.4|72.48|72.47|72.41|72.4|13069
1721408490000|2024-07-19 17:01:30|72.39|72.37|72.12|72.11|72.39|72.37|72.12|72.11|17140
1721408500000|2024-07-19 17:01:40|72.11|72.1|72.01|72|72.11|72.1|72.01|72|82910
1721408510000|2024-07-19 17:01:50|72|71.97|71.36|71.35|72|71.97|71.36|71.1|124840
1721408520000|2024-07-19 17:02:00|71.34|71.27|71.28|71.27|71.34|71.27|71.28|71.27|57545
1721408530000|2024-07-19 17:02:10|71.34|71.24|71.03|71.02|71.34|71.24|71.03|71.02|181109
1721408540000|2024-07-19 17:02:20|71.02|71|70.82|70.81|71.02|71|70.82|70.81|135263
1721408550000|2024-07-19 17:02:30|70.76|70.67|70.62|70.56|70.76|70.67|70.56|70.5|70607
1721408560000|2024-07-19 17:02:40|70.63|70.63|70.65|70.62|70.76|70.65|70.51|70.5|200830
1721408570000|2024-07-19 17:02:50|70.64|70.56|70.64|70.3|70.64|70.56|70.64|70.3|95484
1721408580000|2024-07-19 17:03:00|70.5|70.44|70.5|70.44|70.5|70.44|70.5|70.44|10538
1721408590000|2024-07-19 17:03:10|70.45|70.3|70.24|70.23|70.45|70.3|70.24|70.23|31688
1721408600000|2024-07-19 17:03:20|70.12|70.11|70.12|70.11|70.12|70.11|70.12|70.11|38420
1721408610000|2024-07-19 17:03:30|70.18|70.25|71.77|71.26|71.78|71.26|70.18|70.25|346276
1721408620000|2024-07-19 17:03:40|71.76|71.27|72.14|71.53|72.14|71.53|71.76|71.27|204568
1721408630000|2024-07-19 17:03:50|72.04|72|72.03|72.02|72.04|72.02|72.03|72|37464
1721408640000|2024-07-19 17:04:00|72.04|72.03|72|71.7|72.14|72.04|72|71.53|96454
1721408650000|2024-07-19 17:04:10|71.99|71.99|71.93|71.7|71.99|71.99|71.93|71.7|35410
1721408660000|2024-07-19 17:04:20||71.82||71.83||71.83||71.82|6650
1721408670000|2024-07-19 17:04:30|||||||||700
1721408680000|2024-07-19 17:04:40||71.9||71.9||71.9||71.9|10546
1721408690000|2024-07-19 17:04:50|71.94|72.17|75|73.29|75|73.29|71.94|72.17|135023
1721408700000|2024-07-19 17:05:00|74.9||74.13||74.9||74.13||22064
1721408710000|2024-07-19 17:05:10|74|73.3|73.91|73.3|74|73.72|73.91|73.3|13748
1721408720000|2024-07-19 17:05:20|73.72|73.31|73.71|73.31|73.72|73.31|73.71|73.31|7733
1721408730000|2024-07-19 17:05:30||73.37||73.37||73.54||73.37|5919
1721408740000|2024-07-19 17:05:40|73.56|73.3|73.34|72.92|73.56|73.37|73.34|72.47|60856
1721408750000|2024-07-19 17:05:50|73.33|73.29|73.33|73.01|73.33|73.29|73.02|72.92|8634
1721408760000|2024-07-19 17:06:00|73.3|73.02|73.2|73.08|73.3|73.12|73.11|73.02|22433
1721408770000|2024-07-19 17:06:10|73.21|73.09|73.53|73.21|73.56|73.21|73.21|73.09|45284
1721408780000|2024-07-19 17:06:20|73.56|73.39|73.92|73.42|73.92|73.42|73.56|73.39|19075
1721408790000|2024-07-19 17:06:30|74.13|73.56|74.13|73.75|74.13|73.75|74.13|73.56|27613
1721408800000|2024-07-19 17:06:40|74.28|74.43|74.71|74.21|75|74.43|74.28|73.75|31475
1721408810000|2024-07-19 17:06:50|74.57|74.39|74.71|74.43|74.72|74.43|74.49|74.39|25402
1721408820000|2024-07-19 17:07:00|74.58|74.51|74.57|74.51|74.58|74.51|74.57|74.51|13798
1721408830000|2024-07-19 17:07:10|74.58|74.52|75|74.68|75|74.68|74.58|74.52|55182
1721408840000|2024-07-19 17:07:20|74.99|74.84|74.99|74.84|74.99|74.84|74.99|74.84|42096
1721408850000|2024-07-19 17:07:30|74.91|74.87|74.9|74.84|74.91|74.87|74.9|74.84|99006
1721408860000|2024-07-19 17:07:40|74.86||74.86||74.86||74.86||7537
1721408870000|2024-07-19 17:07:50||74.85||74.84||74.85||74.84|9224
1721408880000|2024-07-19 17:08:00||74.85||74.85||74.85||74.83|10225
1721408890000|2024-07-19 17:08:10|||||||||21824
1721408900000|2024-07-19 17:08:20|||||||||11316
1721408910000|2024-07-19 17:08:30|74.84|74.79|74.84|74.8|74.84|74.8|74.84|74.79|43121
1721408920000|2024-07-19 17:08:40|74.83|74.79|74.8|74.79|74.83|74.81|74.8|74.79|15939
1721408930000|2024-07-19 17:08:50||74.68||74.68||74.68||74.68|12765
1721408940000|2024-07-19 17:09:00|74.73|74.74|74.96|74.94|75|74.94|74.73|74.68|238670
1721408950000|2024-07-19 17:09:10|||||||||5192
1721408960000|2024-07-19 17:09:20|||||||||20222
1721408970000|2024-07-19 17:09:30|74.95|74.92|74.82|74.6|74.95|74.94|74.82|74.6|22787
1721408980000|2024-07-19 17:09:40|74.81||74.8||74.81||74.8||12580
1721408990000|2024-07-19 17:09:50|74.79||74.79||74.79||74.79||1295
1721409000000|2024-07-19 17:10:00|74.71|74.7|74.71|74.7|74.71|74.7|74.71|74.7|15415
1721409010000|2024-07-19 17:10:10|74.61|74.6|74.61|74.6|74.61|74.6|74.61|74.6|7168
1721409020000|2024-07-19 17:10:20|74.52|74.51|74.52|74.51|74.52|74.51|74.52|74.51|9407
1721409030000|2024-07-19 17:10:30|74.51|74.5|74.44|74.43|74.51|74.5|74.44|74.43|6391
1721409040000|2024-07-19 17:10:40|||||||||3641
1721409050000|2024-07-19 17:10:50|74.21|74.3|73.59|73.58|74.21|74.3|73.59|73.58|29459
1721409060000|2024-07-19 17:11:00|||||||||3724
1721409070000|2024-07-19 17:11:10|73.61|73.61|74.35|74|74.36|74|73.61|73.61|50518
1721409080000|2024-07-19 17:11:20||74.18||74.18||74.18||74.18|309
1721409090000|2024-07-19 17:11:30|74.19||74.19||74.19||74.19||336
1721409100000|2024-07-19 17:11:40|74.35|74.35|74.49|74.48|74.61|74.48|74.35|74.35|22331
1721409110000|2024-07-19 17:11:50|||||||||5775
1721409120000|2024-07-19 17:12:00|74.57|74.53|75.8|75|75.8|75|74.49|74.53|83993
1721409130000|2024-07-19 17:12:10|75.79|75.01|75.79|75.37|75.79|75.66|75.79|75.01|9397
1721409140000|2024-07-19 17:12:20|75.78|75.62|75.78|75.18|75.78|75.66|75.78|75.17|37235
1721409150000|2024-07-19 17:12:30|75.77|75.45|75.76|75.18|75.77|75.45|75.76|75.18|5997
1721409160000|2024-07-19 17:12:40||75.19||75.19||75.19||75.19|125
1721409170000|2024-07-19 17:12:50|75.66|75.48|75.65|74.78|75.66|75.48|75.65|74.78|10675
1721409180000|2024-07-19 17:13:00|75.2|74.79|75.19|74.79|75.2|74.79|75.19|74.79|3901
1721409190000|2024-07-19 17:13:10|75.18|75|75.18|75|75.18|75|75.18|75|5556
1721409200000|2024-07-19 17:13:20|75.17|75.09|75.17|75.01|75.17|75.09|75.17|75.01|23942
1721409210000|2024-07-19 17:13:30|75.08|75.09|75.08|75.01|75.08|75.09|75.08|75.01|11827
1721409220000|2024-07-19 17:13:40|75.07||75.07||75.07||75.07||2408
1721409230000|2024-07-19 17:13:50||75.04||75.04||75.04||75.04|6994
1721409240000|2024-07-19 17:14:00|75.06||75.05||75.06||75.05||3132
1721409250000|2024-07-19 17:14:10|75.04|75.03|75.01|75|75.04|75.03|75.01|74.79|10604
1721409260000|2024-07-19 17:14:20|||||||||4950
1721409270000|2024-07-19 17:14:30|||||||||2100
1721409280000|2024-07-19 17:14:40|75|74.79|74.55|74.54|75|74.79|74.55|74.54|24324
1721409290000|2024-07-19 17:14:50|||||||||5642
1721409300000|2024-07-19 17:15:00|||||||||12284
1721409310000|2024-07-19 17:15:10|||||||||1801
1721409320000|2024-07-19 17:15:20|||||||||6700
1721409330000|2024-07-19 17:15:30|||||||||1180
1721409340000|2024-07-19 17:15:40|||||||||450
1721409350000|2024-07-19 17:15:50|74.57||74.99||75||74.55||54247
1721409360000|2024-07-19 17:16:00|74.55|74.77|74.99|74.77|74.99|74.77|74.55|74.77|4980
1721409370000|2024-07-19 17:16:10|75|75|75.56|75.01|75.58|75.5|74.99|75|95841
1721409380000|2024-07-19 17:16:20|75.54|75.02|75.29|75.28|75.54|75.28|75.29|75.02|24340
1721409390000|2024-07-19 17:16:30|75.24|75.23|75.03|75.02|75.24|75.23|75.03|75.02|22395
1721409400000|2024-07-19 17:16:40|75.02|75.01|75.02|75.01|75.02|75.01|75.02|75.01|9049
1721409410000|2024-07-19 17:16:50|74.77|74.77|74.6|74.19|74.77|74.77|74.2|74.18|65553
1721409420000|2024-07-19 17:17:00|74.59||74.57||74.59||74.57||540
1721409430000|2024-07-19 17:17:10|74.55||74.2||74.55||74.2||2327
1721409440000|2024-07-19 17:17:20|74.19|74.18|74.01|74|74.19|74.19|74.01|73.89|41032
1721409450000|2024-07-19 17:17:30|||||||||3797
1721409460000|2024-07-19 17:17:40|||||||||2570
1721409470000|2024-07-19 17:17:50|||||||||1210
1721409480000|2024-07-19 17:18:00|||||||||50943
1721409490000|2024-07-19 17:18:10|||||||||100546
1721409500000|2024-07-19 17:18:20|||||||||1435
1721409510000|2024-07-19 17:18:30|||||||||4463
1721409520000|2024-07-19 17:18:40|||||||||12237
1721409530000|2024-07-19 17:18:50|||||||||34496
1721409540000|2024-07-19 17:19:00|||||||||5367
1721409550000|2024-07-19 17:19:10|||||||||8296
1721409560000|2024-07-19 17:19:20|||||||||3784
1721409570000|2024-07-19 17:19:30|||||||||2800
1721409580000|2024-07-19 17:19:40|||||||||800
1721409590000|2024-07-19 17:19:50|||||||||12500
1721409600000|2024-07-19 17:20:00|||||||||2300
1721409610000|2024-07-19 17:20:10|||||||||15150
1721409620000|2024-07-19 17:20:20|74|73.99|73.6|73.59|74|73.99|73.6|73.59|27179
1721409630000|2024-07-19 17:20:30|||||||||14149
1721409640000|2024-07-19 17:20:40|||||||||800
1721409650000|2024-07-19 17:20:50|||||||||2800
1721409660000|2024-07-19 17:21:00|||||||||2579
1721409670000|2024-07-19 17:21:10|73.59|73.58|73.35|73.34|73.59|73.58|73.35|73.34|8771
1721409680000|2024-07-19 17:21:20|73.1|73.09|72.48|72.47|73.1|73.09|72.48|72.47|45412
1721409690000|2024-07-19 17:21:30|72.49|72.48|72.5|72.48|72.5|72.48|72.49|72.48|65788
1721409700000|2024-07-19 17:21:40|72.51|72.51|73.05|72.51|73.35|72.51|72.51|72.51|83269
1721409710000|2024-07-19 17:21:50|73.04|72.5|72.91|72|73.04|72.5|72.01|72|152954
1721409720000|2024-07-19 17:22:00|73.04|72.5|72.28|72|73.04|72.55|72.01|72|17256
1721409730000|2024-07-19 17:22:10|72.3|72.01|72.99|72.15|72.99|72.15|72.3|72.01|35800
1721409740000|2024-07-19 17:22:20|72.29|72.28|72.98|72.28|72.99|72.28|72.29|72.28|24991
1721409750000|2024-07-19 17:22:30|72.84|72.56|72.73|72.56|72.84|72.56|72.73|72.56|7950
1721409760000|2024-07-19 17:22:40|72.72||72.63||72.72||72.57||10638
1721409770000|2024-07-19 17:22:50|72.57||72.57||72.57||72.57||7234
1721409780000|2024-07-19 17:23:00|72.69||72.73||72.81||72.57||26745
1721409790000|2024-07-19 17:23:10|72.57|72.61|72.63|72.61|72.73|72.61|72.57|72.61|7070
1721409800000|2024-07-19 17:23:20|72.66|72.62|73.31|72.62|73.59|73.28|72.66|72.62|49537
1721409810000|2024-07-19 17:23:30|73.01|72.97|72.6|72.59|73.01|73|72.6|72.59|47956
1721409820000|2024-07-19 17:23:40|||||||||23199
1721409830000|2024-07-19 17:23:50|72.59|72.55|72.51|72.5|72.59|72.58|72.51|72.5|10896
1721409840000|2024-07-19 17:24:00|72.46|72.45|72.46|72.45|72.46|72.45|72.46|72.45|3418
1721409850000|2024-07-19 17:24:10|72.51|72.28|72.16|72.15|72.51|72.28|72.16|72.15|80510
1721409860000|2024-07-19 17:24:20|72.02|72.13|72.02|72.01|72.02|72.13|72.02|72.01|15024
1721409870000|2024-07-19 17:24:30|72.01|72|71.9|71.89|72.01|72|71.9|71.89|41501
1721409880000|2024-07-19 17:24:40|71.94|71.95|72.86|72.01|73.04|72.01|71.9|71.95|85336
1721409890000|2024-07-19 17:24:50|72.85|72.02|72.74|72.1|72.85|72.1|72.74|72.02|1600
1721409900000|2024-07-19 17:25:00|72.62|72.11|72.94|72.61|72.94|72.61|72.62|72.11|64015
1721409910000|2024-07-19 17:25:10|73|72.81|72.97|72.81|73|72.81|72.97|72.81|12875
1721409920000|2024-07-19 17:25:20|72.96|72.89|72.64|72.63|72.96|72.89|72.64|72.63|41442
1721409930000|2024-07-19 17:25:30|||||||||18225
1721409940000|2024-07-19 17:25:40|||||||||7905
1721409950000|2024-07-19 17:25:50|||||||||10948
1721409960000|2024-07-19 17:26:00|72.63|72.5|72.12|72.11|72.63|72.5|72.12|72.11|11547
1721409970000|2024-07-19 17:26:10|72.11|72.1|72.09|72.02|72.11|72.1|72.09|72.02|7108
1721409980000|2024-07-19 17:26:20|72.07|72.04|72.05|72.04|72.07|72.04|72.05|72.04|7347
1721409990000|2024-07-19 17:26:30|72.04|72.03|72.01|72|72.04|72.03|72.01|72|9537
1721410000000|2024-07-19 17:26:40|||||||||3182
1721410010000|2024-07-19 17:26:50|||||||||3851
1721410020000|2024-07-19 17:27:00|||||||||4204
1721410030000|2024-07-19 17:27:10|||||||||6995
1721410040000|2024-07-19 17:27:20|||||||||60610
1721410050000|2024-07-19 17:27:30|||||||||21919
1721410060000|2024-07-19 17:27:40|71.98|71.97|71.98|71.97|71.98|71.97|71.98|71.97|22460
1721410070000|2024-07-19 17:27:50|71.91|71.89|71.81|71.8|71.91|71.89|71.81|71.8|19879
1721410080000|2024-07-19 17:28:00|71.77|71.76|71.4|71.39|71.77|71.76|71.4|71.33|37452
1721410090000|2024-07-19 17:28:10|71.37|71.33|71.66|71.43|71.88|71.65|71.29|71.28|100674
1721410100000|2024-07-19 17:28:20|71.87|71.66|72.46|72.07|72.61|72.07|71.67|71.66|89946
1721410110000|2024-07-19 17:28:30|72.44|72.08|72.44|72.08|72.44|72.27|72.44|72.08|48395
1721410120000|2024-07-19 17:28:40|72.25|71.9|72.24|71.9|72.25|71.9|72.24|71.9|22180
1721410130000|2024-07-19 17:28:50|72|71.93|71.95|71.93|72|71.93|71.95|71.93|8942
1721410140000|2024-07-19 17:29:00|71.94|71.8|71.73|71.66|71.94|71.8|71.73|71.66|7091
1721410150000|2024-07-19 17:29:10|71.72||71.99||72||71.67||44682
1721410160000|2024-07-19 17:29:20|71.73|71.72|72.51|72.14|72.62|72.14|71.73|71.72|48032
1721410170000|2024-07-19 17:29:30|72.15|72.33|72.5|72.01|72.51|72.33|72.01|72|67685
1721410180000|2024-07-19 17:29:40|72.02|72.02|72.46|72.02|72.47|72.02|72.02|72.02|12710
1721410190000|2024-07-19 17:29:50|72.25|72.24|72.46|72.35|72.46|72.35|72.25|72.24|13807
1721410200000|2024-07-19 17:30:00|72.36|72.36|72.62|72.46|72.62|72.46|72.36|72.36|67065
1721410210000|2024-07-19 17:30:10|72.73|72.54|72.95|72.84|72.96|72.84|72.69|72.54|48472
1721410220000|2024-07-19 17:30:20|72.94|72.9|72.95|72.38|72.95|72.93|72.81|72.38|28526
1721410230000|2024-07-19 17:30:30|72.81|72.36|72.36|72.05|72.81|72.36|72.36|72.05|25160
1721410240000|2024-07-19 17:30:40|72.35||72.35||72.35||72.35||536
1721410250000|2024-07-19 17:30:50|72.22|72.01|71.85|71.66|72.22|72.01|71.85|71.6|5824
1721410260000|2024-07-19 17:31:00|71.67||71.96||72||71.67||36465
1721410270000|2024-07-19 17:31:10|71.95|71.68|71.84|71.68|71.95|71.68|71.69|71.68|1907
1721410280000|2024-07-19 17:31:20|71.69|71.69|71.95|71.69|72.51|71.69|71.69|71.69|68044
1721410290000|2024-07-19 17:31:30|71.93|71.89|71.93|71.68|71.93|71.89|71.93|71.68|35084
1721410300000|2024-07-19 17:31:40|71.92|71.7|71.89|71.7|71.92|71.85|71.89|71.7|15886
1721410310000|2024-07-19 17:31:50|71.82|71.6|71.18|71.1|71.82|71.7|71.18|71.1|53861
1721410320000|2024-07-19 17:32:00|71.11|71.06|71.01|71|71.11|71.06|71.01|71|37894
1721410330000|2024-07-19 17:32:10|70.96|70.95|70.96|70.95|70.96|70.95|70.96|70.95|23665
1721410340000|2024-07-19 17:32:20|||||||||17321
1721410350000|2024-07-19 17:32:30|70.89|70.88|70.68|70.67|70.89|70.88|70.68|70.67|11656
1721410360000|2024-07-19 17:32:40|70.67|70.66|70.67|70.66|70.67|70.66|70.67|70.66|3250
1721410370000|2024-07-19 17:32:50|||||||||5183
1721410380000|2024-07-19 17:33:00|||||||||11823
1721410390000|2024-07-19 17:33:10|70.59|70.58|70.56|70.55|70.59|70.58|70.56|70.55|17574
1721410400000|2024-07-19 17:33:20|||||||||28729
1721410410000|2024-07-19 17:33:30|70.53|70.52|70.51|70.5|70.53|70.52|70.51|70.5|12717
1721410420000|2024-07-19 17:33:40|70.5|70.49|70.24|70.23|70.5|70.49|70.24|70.23|30115
1721410430000|2024-07-19 17:33:50|70.23|70.22|70.21|70.2|70.23|70.22|70.21|70.2|18354
1721410440000|2024-07-19 17:34:00|70.2|70.19|70.07|70.06|70.2|70.19|70.07|70.06|73816
1721410450000|2024-07-19 17:34:10|70.05|70.04|70.01|70|70.05|70.04|70.01|70|457164
1721410460000|2024-07-19 17:34:20|70|69.99|69.38|69.37|70|69.99|69.38|69.37|159603
1721410470000|2024-07-19 17:34:30|69.34|69.33|69.31|69.3|69.34|69.33|69.31|69.3|45983
1721410480000|2024-07-19 17:34:40|69.3|69.29|68.41|68.4|69.3|69.29|68.41|68.4|432376
1721410490000|2024-07-19 17:34:50|||||||||121357
1721410500000|2024-07-19 17:35:00|68.42|68.41|69.28|69.14|69.29|69.21|68.41|68.41|110885
1721410510000|2024-07-19 17:35:10|69.29|69.21|69.99|69.36|69.99|69.36|69.29|69.21|55704
1721410520000|2024-07-19 17:35:20|70|69.72|70.96|70.11|70.96|70.11|69.98|69.72|187569
1721410530000|2024-07-19 17:35:30|70.95|70.74|70.53|70.52|70.95|70.74|70.53|70.11|109065
1721410540000|2024-07-19 17:35:40|70.47|70.51|70.47|70.12|70.47|70.51|70.47|70.11|32677
1721410550000|2024-07-19 17:35:50|70.46|70.29|70.45|70.3|70.46|70.3|70.45|70.29|17582
1721410560000|2024-07-19 17:36:00|70.29|70.29|70.13|70.12|70.29|70.29|70.13|70.12|3744
1721410570000|2024-07-19 17:36:10|||||||||16645
1721410580000|2024-07-19 17:36:20|||||||||3675
1721410590000|2024-07-19 17:36:30|70.09|70.08|70.09|70.08|70.09|70.08|70.09|70.08|12624
1721410600000|2024-07-19 17:36:40|70.07|70.03|70.01|70|70.07|70.03|70.01|70|51301
1721410610000|2024-07-19 17:36:50|70|69.99|69.96|69.95|70|70|69.96|69.95|150567
1721410620000|2024-07-19 17:37:00|69.95|69.94|69.81|69.8|69.95|69.94|69.81|69.8|7045
1721410630000|2024-07-19 17:37:10|||||||||23808
1721410640000|2024-07-19 17:37:20|69.74|69.73|69.71|69.7|69.74|69.73|69.71|69.7|44610
1721410650000|2024-07-19 17:37:30|||||||||17316
1721410660000|2024-07-19 17:37:40|||||||||5765
1721410670000|2024-07-19 17:37:50|69.66|69.65|69.43|69.42|69.66|69.65|69.43|69.42|7974
1721410680000|2024-07-19 17:38:00|||||||||107852
1721410690000|2024-07-19 17:38:10|||||||||38399
1721410700000|2024-07-19 17:38:20|69.42|69.41|69.42|69.41|69.42|69.41|69.42|69.41|143570
1721410710000|2024-07-19 17:38:30|||||||||22654
1721410720000|2024-07-19 17:38:40|||||||||48939
1721410730000|2024-07-19 17:38:50|||||||||38719
1721410740000|2024-07-19 17:39:00|69.43|69.42|70|69.68|70.33|69.68|69.43|69.42|179494
1721410750000|2024-07-19 17:39:10|69.86|70|70.45|70.33|70.45|70.33|69.86|70|32126
1721410760000|2024-07-19 17:39:20|70.48|70.46|70.61|70.6|70.66|70.6|70.34|70.46|84234
1721410770000|2024-07-19 17:39:30|70.65|70.63|70.65|70.63|70.66|70.64|70.64|70.6|95971
1721410780000|2024-07-19 17:39:40|70.64|70.6|70.63|70.62|70.64|70.62|70.63|70.6|43049
1721410790000|2024-07-19 17:39:50|||||||||5876
1721410800000|2024-07-19 17:40:00|70.64|70.63|70.98|70.64|70.98|70.64|70.64|70.63|97573
1721410810000|2024-07-19 17:40:10|70.93|70.79|70.92|70.32|70.93|70.79|70.34|70.32|49272
1721410820000|2024-07-19 17:40:20|70.33||70.33||70.33||70.33||25100
1721410830000|2024-07-19 17:40:30|||||||||3740
1721410840000|2024-07-19 17:40:40|70.32|70.31|70.21|70.2|70.32|70.31|70.21|70.2|16316
1721410850000|2024-07-19 17:40:50|70.17|70.16|70.17|70.16|70.17|70.16|70.17|70.16|4388
1721410860000|2024-07-19 17:41:00|||||||||23300
1721410870000|2024-07-19 17:41:10|||||||||2206
1721410880000|2024-07-19 17:41:20|||||||||11073
1721410890000|2024-07-19 17:41:30|70.13|70.12|70.13|70.12|70.13|70.12|70.13|70.12|30660
1721410900000|2024-07-19 17:41:40|70.06|70.02|70.01|70|70.06|70.02|70.01|70|24903
1721410910000|2024-07-19 17:41:50|||||||||3194
1721410920000|2024-07-19 17:42:00|70.06|70.01|70.66|70.11|70.67|70.11|70.06|70.01|143910
1721410930000|2024-07-19 17:42:10|70.62|70.39|70.62|70.51|70.62|70.51|70.62|70.39|40709
1721410940000|2024-07-19 17:42:20|70.61|70.4|70.41|70.4|70.61|70.4|70.41|70.4|2728
1721410950000|2024-07-19 17:42:30|||||||||1018
1721410960000|2024-07-19 17:42:40|70.23|70.34|70.15|70.14|70.41|70.34|70.15|70.13|6200
1721410970000|2024-07-19 17:42:50|||||||||6055
1721410980000|2024-07-19 17:43:00|||||||||23527
1721410990000|2024-07-19 17:43:10|70.16|70.15|70.36|70.08|70.56|70.26|70.16|70.08|77408
1721411000000|2024-07-19 17:43:20|70.09|70.22|70.01|70|70.09|70.22|70.01|70|56165
1721411010000|2024-07-19 17:43:30|||||||||4346
1721411020000|2024-07-19 17:43:40|||||||||1088
1721411030000|2024-07-19 17:43:50|||||||||20597
1721411040000|2024-07-19 17:44:00|||||||||633
1721411050000|2024-07-19 17:44:10|||||||||1110
1721411060000|2024-07-19 17:44:20|||||||||871
1721411070000|2024-07-19 17:44:30|||||||||4000
1721411080000|2024-07-19 17:44:40|||||||||19762
1721411090000|2024-07-19 17:44:50|||||||||11526
1721411100000|2024-07-19 17:45:00|||||||||11028
1721411110000|2024-07-19 17:45:10|||||||||5133
1721411120000|2024-07-19 17:45:20|||||||||9004
1721411130000|2024-07-19 17:45:30|69.95|69.94|69.59|69.58|69.95|69.94|69.59|69.58|15190
1721411140000|2024-07-19 17:45:40|69.58|69.57|69.51|69.5|69.58|69.57|69.51|69.5|13555
1721411150000|2024-07-19 17:45:50|69.5|69.43|69.02|69.01|69.5|69.43|69.02|69.01|29663
1721411160000|2024-07-19 17:46:00|||||||||36618
1721411170000|2024-07-19 17:46:10|69.03|69.02|69.37|69.22|69.38|69.22|69.03|69.02|154908
1721411180000|2024-07-19 17:46:20|69.23|69.1|69.01|69|69.23|69.1|69.01|68.86|86813
1721411190000|2024-07-19 17:46:30|||||||||25266
1721411200000|2024-07-19 17:46:40|68.86|68.85|68.86|68.85|68.86|68.85|68.86|68.85|19859
1721411210000|2024-07-19 17:46:50|||||||||15146
1721411220000|2024-07-19 17:47:00|||||||||9295
1721411230000|2024-07-19 17:47:10|||||||||13134
1721411240000|2024-07-19 17:47:20|68.81|68.7|68.81|68.8|68.81|68.8|68.81|68.7|6400
1721411250000|2024-07-19 17:47:30|68.79|68.7|68.71|68.7|68.79|68.75|68.71|68.7|39503
1721411260000|2024-07-19 17:47:40|68.65|68.6|68.64|68.63|68.65|68.66|68.64|68.6|24921
1721411270000|2024-07-19 17:47:50|68.72|68.68|69.98|69.03|70|69.76|68.72|68.68|183608
1721411280000|2024-07-19 17:48:00|69.97|69.5|69.97|69.03|69.97|69.74|69.97|69.03|22084
1721411290000|2024-07-19 17:48:10|||||||||1644
1721411300000|2024-07-19 17:48:20||69.21||69.5||69.5||69.21|850
1721411310000|2024-07-19 17:48:30|69.73|69.62|69.73|69.5|69.73|69.62|69.73|69.5|12317
1721411320000|2024-07-19 17:48:40|69.72|69.27|69.22|69.03|69.72|69.27|69.22|69.03|4526
1721411330000|2024-07-19 17:48:50|69.04|68.87|68.87|68.86|69.04|68.96|68.87|68.86|17875
1721411340000|2024-07-19 17:49:00|68.82|68.8|69.49|69|69.5|69|68.82|68.8|47236
1721411350000|2024-07-19 17:49:10|69.43|69.25|69.42|69.34|69.43|69.34|69.42|69.25|23819
1721411360000|2024-07-19 17:49:20||69.35||69.4||69.4||69.34|7634
1721411370000|2024-07-19 17:49:30|69.41||69.41||69.41||69.41||7759
1721411380000|2024-07-19 17:49:40|||||||||5152
1721411390000|2024-07-19 17:49:50|69.01|69.29|69.16|69.15|69.3|69.29|69.01|69|14373
1721411400000|2024-07-19 17:50:00|||||||||7008
1721411410000|2024-07-19 17:50:10|||||||||9284
1721411420000|2024-07-19 17:50:20|||||||||751
1721411430000|2024-07-19 17:50:30|69.17|69.17|69.58|69.36|69.69|69.36|69.16|69.17|84652
1721411440000|2024-07-19 17:50:40|69.37|69.47|69.58|69.36|69.58|69.47|69.37|69.36|3935
1721411450000|2024-07-19 17:50:50||69.47||69.36||69.53||69.36|45700
1721411460000|2024-07-19 17:51:00|69.55|69.47|69.55|69.36|69.55|69.53|69.55|69.17|33207
1721411470000|2024-07-19 17:51:10||69.46||69.46||69.46||69.46|3193
1721411480000|2024-07-19 17:51:20||69.51||69.53||69.53||69.51|35147
1721411490000|2024-07-19 17:51:30|69.54||69.54||69.54||69.54||15394
1721411500000|2024-07-19 17:51:40|69.41|69.4|69.18|69.17|69.41|69.4|69.18|69.17|11392
1721411510000|2024-07-19 17:51:50|||||||||3953
1721411520000|2024-07-19 17:52:00|69.1|69|69.1|69.09|69.1|69.14|69.1|69|51388
1721411530000|2024-07-19 17:52:10|69.18|69.2|69.5|69.35|69.54|69.35|69.18|69.2|48196
1721411540000|2024-07-19 17:52:20|69.54|69.5|69.73|69.54|69.73|69.64|69.54|69.5|41251
1721411550000|2024-07-19 17:52:30|69.59|69.57|69.59|69.57|69.59|69.57|69.59|69.57|17234
1721411560000|2024-07-19 17:52:40|69.45|69.37|69.45|69.33|69.45|69.37|69.45|69.2|17609
1721411570000|2024-07-19 17:52:50||69.34||69.4||69.4||69.34|1240
1721411580000|2024-07-19 17:53:00|69.41||69.41||69.41||69.41||14113
1721411590000|2024-07-19 17:53:10|||||||||1254
1721411600000|2024-07-19 17:53:20|69.39|69.33|69.21|69.2|69.39|69.33|69.21|69.2|28361
1721411610000|2024-07-19 17:53:30|||||||||21736
1721411620000|2024-07-19 17:53:40|||||||||23518
1721411630000|2024-07-19 17:53:50|||||||||18093
1721411640000|2024-07-19 17:54:00|||||||||8849
1721411650000|2024-07-19 17:54:10|||||||||2835
1721411660000|2024-07-19 17:54:20|||||||||1137
1721411670000|2024-07-19 17:54:30|69.15|69|69.01|69|69.15|69.08|69.01|69|53208
1721411680000|2024-07-19 17:54:40|||||||||17871
1721411690000|2024-07-19 17:54:50|||||||||12671
1721411700000|2024-07-19 17:55:00|||||||||22229
1721411710000|2024-07-19 17:55:10|||||||||4532
1721411720000|2024-07-19 17:55:20|||||||||6334
1721411730000|2024-07-19 17:55:30|||||||||5350
1721411740000|2024-07-19 17:55:40|||||||||20361
1721411750000|2024-07-19 17:55:50|||||||||9763
1721411760000|2024-07-19 17:56:00|69|68.99|68.99|68.75|69|68.99|68.99|68.5|282885
1721411770000|2024-07-19 17:56:10|68.76|68.5|68.4|68.39|68.76|68.6|68.4|68.39|38623
1721411780000|2024-07-19 17:56:20|68.35|68.34|68.35|68.34|68.35|68.34|68.35|68.34|4668
1721411790000|2024-07-19 17:56:30|68.34|68.33|68.33|68.32|68.34|68.33|68.31|68.3|111759
1721411800000|2024-07-19 17:56:40|68.31|68.3|68.01|68|68.31|68.32|68.01|68|146415
1721411810000|2024-07-19 17:56:50|||||||||128225
1721411820000|2024-07-19 17:57:00|||||||||20922
1721411830000|2024-07-19 17:57:10|||||||||18125
1721411840000|2024-07-19 17:57:20|68|67.99|68|67.99|68|67.99|68|67.99|47680
1721411850000|2024-07-19 17:57:30|67.99|67.98|67.99|67.98|67.99|67.98|67.99|67.98|27528
1721411860000|2024-07-19 17:57:40|67.95|67.94|67.95|67.88|67.95|67.94|67.95|67.8|29059
1721411870000|2024-07-19 17:57:50|67.89|67.8|67.72|67.71|67.89|67.8|67.72|67.71|23246
1721411880000|2024-07-19 17:58:00|||||||||29438
1721411890000|2024-07-19 17:58:10|||||||||12051
1721411900000|2024-07-19 17:58:20|67.7|67.69|67.69|67.68|67.7|67.69|67.69|67.68|25534
1721411910000|2024-07-19 17:58:30|67.66|67.65|67.53|67.52|67.66|67.65|67.53|67.52|32357
1721411920000|2024-07-19 17:58:40|67.52|67.51|67.51|67.5|67.52|67.51|67.51|67.5|21357
1721411930000|2024-07-19 17:58:50|67.5|67.49|67.11|67.1|67.5|67.49|67.11|67.1|46902
1721411940000|2024-07-19 17:59:00|||||||||157689
1721411950000|2024-07-19 17:59:10|67.02|67.01|67.01|67|67.11|67.04|67.01|67|182935
1721411960000|2024-07-19 17:59:20|67.02|67.02|67.02|67.01|67.04|67.02|67.02|67.01|222990
1721411970000|2024-07-19 17:59:30|67.01|67|67.01|67|67.01|67|67.01|67|109063
1721411980000|2024-07-19 17:59:40|66.98|66.97|66.67|66.66|66.98|66.97|66.67|66.66|45760
1721411990000|2024-07-19 17:59:50|66.68||66.68||66.68||66.68||129099
1721412000000|2024-07-19 18:00:00||66.6||66.67||66.67||66.58|90168
1721412010000|2024-07-19 18:00:10||66.6||66.67||66.67||66.6|31076
1721412020000|2024-07-19 18:00:20|66.69|66.68|67.99|67.6|67.99|67.6|66.69|66.68|291264
1721412030000|2024-07-19 18:00:30|68|67.8|68.06|67.8|68.06|67.98|68|67.8|115069
1721412040000|2024-07-19 18:00:40|67.98|67.98|67.97|67.06|67.98|68.02|67.97|67.06|108871
1721412050000|2024-07-19 18:00:50|67.91|67.52|68.05|67.08|68.06|67.52|67.09|67.08|59509
1721412060000|2024-07-19 18:01:00|68.04|68|67.64|67.41|68.04|68|67.19|67.18|31787
1721412070000|2024-07-19 18:01:10|67.55||67.55||67.55||67.55||8996
1721412080000|2024-07-19 18:01:20|67.58|67.48|68.85|68.04|68.85|68.52|67.58|67.48|90594
1721412090000|2024-07-19 18:01:30|68.71|68.45|68.71|68.04|68.71|68.53|68.71|68.04|19043
1721412100000|2024-07-19 18:01:40|68.85|68.05|68.3|68.23|68.85|68.23|68.3|68.05|32800
1721412110000|2024-07-19 18:01:50|68.4|68.1|68.55|68.1|68.7|68.1|68.4|68.1|47082
1721412120000|2024-07-19 18:02:00|68.49|68.5|68.49|68.1|68.49|68.53|68.49|68.1|31525
1721412130000|2024-07-19 18:02:10||68.23||68.05||68.3||68.05|13172
1721412140000|2024-07-19 18:02:20|68.42|68.13|68.42|68.13|68.42|68.42|68.42|68.13|11481
1721412150000|2024-07-19 18:02:30|68.41|68.28|68.41|68.13|68.41|68.28|68.41|68.13|5624
1721412160000|2024-07-19 18:02:40|68.4|68.21|68.4|68.14|68.4|68.21|68.14|68.13|43675
1721412170000|2024-07-19 18:02:50||68.15||68.38||68.38||68.15|4760
1721412180000|2024-07-19 18:03:00|68.39||68.39||68.39||68.39||6176
1721412190000|2024-07-19 18:03:10|68.4||68.65||68.7||68.4||58864
1721412200000|2024-07-19 18:03:20|68.7|68.39|68.8|68.6|68.8|68.6|68.49|68.39|32208
1721412210000|2024-07-19 18:03:30|68.72|68.78|68.39|68.12|68.72|68.78|68.39|68.12|35014
1721412220000|2024-07-19 18:03:40||68.1||68.13||68.13||68.1|2482
1721412230000|2024-07-19 18:03:50|68.37|68.12|68.14|68.13|68.37|68.13|68.14|68.12|20777
1721412240000|2024-07-19 18:04:00|68.13|68|67.44|67.12|68.13|68|67.1|67.09|66352
1721412250000|2024-07-19 18:04:10|67.13||67.13||67.44||67.13||113235
1721412260000|2024-07-19 18:04:20|||||||||12802
1721412270000|2024-07-19 18:04:30|||||||||31988
1721412280000|2024-07-19 18:04:40|67.06|67.1|66.69|66.68|67.06|67.1|66.69|66.68|133453
1721412290000|2024-07-19 18:04:50|||||||||17053
1721412300000|2024-07-19 18:05:00|66.68|66.67|66.61|66.6|66.68|66.67|66.61|66.6|9377
1721412310000|2024-07-19 18:05:10|66.56|66.55|66.51|66.5|66.56|66.55|66.51|66.5|22021
1721412320000|2024-07-19 18:05:20|||||||||9915
1721412330000|2024-07-19 18:05:30|66.47|66.46|66.47|66.46|66.47|66.46|66.47|66.46|6834
1721412340000|2024-07-19 18:05:40|66.41|66.4|65.55|65.5|66.41|66.46|65.55|65.5|119279
1721412350000|2024-07-19 18:05:50|65.51|65.43|65.44|65.43|65.51|65.43|65.44|65.43|112668
1721412360000|2024-07-19 18:06:00|65.33|65.32|65.18|65.17|65.33|65.32|65.18|65.17|43741
1721412370000|2024-07-19 18:06:10|65.16|65.15|65.37|65.02|65.37|65.15|65.02|65.01|196579
1721412380000|2024-07-19 18:06:20|65.1|65.09|64.13|64|65.36|65.14|64.01|64|441141
1721412390000|2024-07-19 18:06:30|64.01|64.01|64.57|64.5|64.65|64.5|64.01|64.01|164696
1721412400000|2024-07-19 18:06:40|64.84|64.51|65.33|65.29|65.37|65.29|64.57|64.51|106306
1721412410000|2024-07-19 18:06:50|65.3|65.31|65.3|65.29|65.33|65.32|65.3|65.08|63733
1721412420000|2024-07-19 18:07:00|||||||||15509
1721412430000|2024-07-19 18:07:10|||||||||5252
1721412440000|2024-07-19 18:07:20|65.33|66|66.99|66.01|67|66.01|65.33|66|146442
1721412450000|2024-07-19 18:07:30|66.63||66.75||66.75||66.63||34564
1721412460000|2024-07-19 18:07:40|66.46|66.24|67.5|67.01|68|67.01|66.46|66.24|64030
1721412470000|2024-07-19 18:07:50|67.01|67.26|67|66.73|67.01|67.26|67|66.45|63136
1721412480000|2024-07-19 18:08:00|66.74||66.74||66.74||66.74||117990
1721412490000|2024-07-19 18:08:10|67|66.74|67.31|66.87|67.31|66.87|66.74|66.74|43589
1721412500000|2024-07-19 18:08:20|67.27|67|67.27|67.14|67.27|67.14|67.27|67|29575
1721412510000|2024-07-19 18:08:30|67.2|67|67|66.75|67.2|67|67|66.74|33724
1721412520000|2024-07-19 18:08:40|66.9|66.83|66.9|66.75|66.9|66.83|66.9|66.75|15825
1721412530000|2024-07-19 18:08:50||66.81||66.81||66.81||66.81|7606
1721412540000|2024-07-19 18:09:00|66.83|66.82|66.83|66.82|66.83|66.82|66.82|66.82|22543
1721412550000|2024-07-19 18:09:10|66.89|66.83|66.9|66.83|66.9|66.83|66.89|66.83|52698
1721412560000|2024-07-19 18:09:20|66.88|66.82|66.88|66.2|66.88|66.82|66.88|66.2|57523
1721412570000|2024-07-19 18:09:30|66.68|66.44|66.68|66.44|66.68|66.44|66.68|66.44|12536
1721412580000|2024-07-19 18:09:40|66.72|66.5|67.4|67|67.4|67|66.68|66.5|49968
1721412590000|2024-07-19 18:09:50|||||||||9950
1721412600000|2024-07-19 18:10:00||67.01||66.83||67.21||66.83|8281
1721412610000|2024-07-19 18:10:10||67.04||66.83||67.04||66.83|3619
1721412620000|2024-07-19 18:10:20|66.84|67.04|67.4|66.84|67.4|67.04|66.84|66.83|9362
1721412630000|2024-07-19 18:10:30|67.26|67|67.1|66.68|67.26|67|67.1|66.68|13844
1721412640000|2024-07-19 18:10:40|67|66.62|66.63|66.3|67|66.62|66.63|66.3|19399
1721412650000|2024-07-19 18:10:50|66.31|66.31|67|66.79|67|66.79|66.31|66.31|57427
1721412660000|2024-07-19 18:11:00||66.8||66.8||66.8||66.8|9900
1721412670000|2024-07-19 18:11:10|66.97|66.89|66.96|66.81|66.97|66.89|66.96|66.8|15405
1721412680000|2024-07-19 18:11:20|||||||||3934
1721412690000|2024-07-19 18:11:30||66.89||66.89||66.89||66.89|6437
1721412700000|2024-07-19 18:11:40|66.95|66.7|66.71|66.7|66.95|66.7|66.71|66.7|1606
1721412710000|2024-07-19 18:11:50|||||||||12566
1721412720000|2024-07-19 18:12:00|||||||||1567
1721412730000|2024-07-19 18:12:10|66.65|66.64|66.69|66.3|66.69|66.64|66.46|66.3|13790
1721412740000|2024-07-19 18:12:20|66.66|66.46|66.66|66.46|66.66|66.46|66.66|66.46|11112
1721412750000|2024-07-19 18:12:30|66.47||66.47||66.47||66.47||3652
1721412760000|2024-07-19 18:12:40|66.66|66.47|66.66|66.47|66.66|66.47|66.66|66.46|47555
1721412770000|2024-07-19 18:12:50|66.63|66.57|66.63|66.57|66.66|66.57|66.63|66.57|15725
1721412780000|2024-07-19 18:13:00|66.6|66.47|66.96|66.55|66.96|66.55|66.55|66.47|79817
1721412790000|2024-07-19 18:13:10|66.8|66.68|66.8|66.68|66.96|66.68|66.8|66.68|15455
1721412800000|2024-07-19 18:13:20||66.74||66.74||66.74||66.74|3600
1721412810000|2024-07-19 18:13:30||66.78||66.78||66.78||66.78|21151
1721412820000|2024-07-19 18:13:40|66.96|66.8|67.35|67|67.4|67|66.9|66.8|76525
1721412830000|2024-07-19 18:13:50|67.4|67.07|67.5|67.11|67.5|67.35|67.35|67.07|72071
1721412840000|2024-07-19 18:14:00|67.34|67.14|67.15|67.11|67.34|67.31|67.15|66.68|81095
1721412850000|2024-07-19 18:14:10|67|66.85|66.72|66.47|67|66.85|66.72|66.47|10866
1721412860000|2024-07-19 18:14:20|||||||||12214
1721412870000|2024-07-19 18:14:30|66.71|66.7|66.71|66.7|66.71|66.7|66.71|66.7|3700
1721412880000|2024-07-19 18:14:40|66.72|66.76|66.95|66.76|67.34|66.76|66.71|66.76|39904
1721412890000|2024-07-19 18:14:50|||||||||100
1721412900000|2024-07-19 18:15:00|66.87|66.86|66.87|66.86|66.87|66.86|66.87|66.86|8846
1721412910000|2024-07-19 18:15:10|||||||||400
1721412920000|2024-07-19 18:15:20|66.77|66.76|66.67|66.66|66.77|66.76|66.67|66.66|16908
1721412930000|2024-07-19 18:15:30|66.66|66.65|66.48|66.47|66.66|66.65|66.48|66.47|7271
1721412940000|2024-07-19 18:15:40|||||||||3339
1721412950000|2024-07-19 18:15:50|||||||||8372
1721412960000|2024-07-19 18:16:00|66.47|66.46|66.42|66|66.47|66.46|66.01|66|177473
1721412970000|2024-07-19 18:16:10|66.41|66.02|66.39|66.02|66.41|66.02|66.39|66.02|5343
1721412980000|2024-07-19 18:16:20|66.03|66.17|66.39|66.17|66.39|66.17|66.03|66.17|700
1721412990000|2024-07-19 18:16:30|66.35|66.28|66.35|66.28|66.35|66.28|66.35|66.28|29134
1721413000000|2024-07-19 18:16:40|66.34|66.17|66.3|66|66.34|66.17|66.3|66|38671
1721413010000|2024-07-19 18:16:50|66.01|66.05|66.29|66.05|66.3|66.05|66.01|66.05|57209
1721413020000|2024-07-19 18:17:00|66.28||66.26||66.28||66.26||13590
1721413030000|2024-07-19 18:17:10|66.23|66.06|66.16|66.15|66.23|66.15|66.16|66.06|6776
1721413040000|2024-07-19 18:17:20|66.13|66.12|66.01|66|66.13|66.12|66.01|66|63799
1721413050000|2024-07-19 18:17:30|||||||||21289
1721413060000|2024-07-19 18:17:40|66.06|66.01|66.69|66.21|66.69|66.21|66.06|66.01|74979
1721413070000|2024-07-19 18:17:50|66.6|66.22|66.27|66.26|66.6|66.26|66.27|66.22|18304
1721413080000|2024-07-19 18:18:00|66.53|66.27|66.6|66.27|66.6|66.27|66.27|66.27|20411
1721413090000|2024-07-19 18:18:10|66.54|66.41|66.54|66.41|66.54|66.41|66.54|66.41|6780
1721413100000|2024-07-19 18:18:20|66.52|66.39|66.21|66.2|66.52|66.39|66.21|66.2|37527
1721413110000|2024-07-19 18:18:30|66.4||66.52||66.52||66.21||56450
1721413120000|2024-07-19 18:18:40|||||||||14600
1721413130000|2024-07-19 18:18:50|66.54|66.36|66.6|66.4|66.6|66.4|66.54|66.36|34907
1721413140000|2024-07-19 18:19:00|66.63|66.81|67.11|66.81|67.11|66.81|66.63|66.81|34179
1721413150000|2024-07-19 18:19:10||66.87||66.87||66.87||66.87|7449
1721413160000|2024-07-19 18:19:20||66.99||66.81||66.99||66.81|45306
1721413170000|2024-07-19 18:19:30|67.19|67.13|67.67|67.24|67.68|67.24|67.19|67.13|67888
1721413180000|2024-07-19 18:19:40|67.62|67.4|67.62|67.24|67.62|67.56|67.62|67.24|14673
1721413190000|2024-07-19 18:19:50|67.67|67.43|67.62|67.24|68|67.43|67.62|67.24|166626
1721413200000|2024-07-19 18:20:00|67.48|67.25|67.62|67.32|67.62|67.32|67.48|67.25|15110
1721413210000|2024-07-19 18:20:10|67.61|67.47|67.61|67.54|67.61|67.54|67.61|67.47|4981
1721413220000|2024-07-19 18:20:20|67.62|67.63|67.86|67.73|68|67.73|67.62|67.63|54242
1721413230000|2024-07-19 18:20:30|67.94|67.8|67.98|67.84|67.98|67.84|67.86|67.8|38155
1721413240000|2024-07-19 18:20:40|67.99|68|68.34|68.15|68.39|68.15|67.99|68|67220
1721413250000|2024-07-19 18:20:50|68.39|68.25|68.87|68.39|68.88|68.4|68.39|68.25|63449
1721413260000|2024-07-19 18:21:00||68.63||68.63||68.63||68.39|18596
1721413270000|2024-07-19 18:21:10|68.64|68.41|67.73|67.63|68.64|68.41|67.73|67.63|41572
1721413280000|2024-07-19 18:21:20|67.99|67.68|67.73|67.54|68.02|67.69|67.73|67.32|51233
1721413290000|2024-07-19 18:21:30|67.72|67.63|68.63|67.72|68.64|67.72|67.72|67.63|36205
1721413300000|2024-07-19 18:21:40||67.79||68||68||67.79|4308
1721413310000|2024-07-19 18:21:50|68.1|68.32|68.1|68|68.1|68.32|68.1|68|53859
1721413320000|2024-07-19 18:22:00|68.36|68.16|68.57|68.21|68.63|68.21|68.36|68.16|17587
1721413330000|2024-07-19 18:22:10|68.56|68.39|68.2|67.73|68.56|68.39|68.2|67.73|17313
1721413340000|2024-07-19 18:22:20|67.82|67.81|67.82|67.73|67.82|67.81|67.82|67.73|9099
1721413350000|2024-07-19 18:22:30|67.74|67.78|67.82|67.78|67.82|67.78|67.74|67.78|5265
1721413360000|2024-07-19 18:22:40|67.81|67.79|67.81|67.79|67.81|67.79|67.81|67.79|15335
1721413370000|2024-07-19 18:22:50|67.8|67.78|67.78|67.73|67.8|67.78|67.78|67.73|11106
1721413380000|2024-07-19 18:23:00|67.74||67.74||67.78||67.74||13011
1721413390000|2024-07-19 18:23:10||67.72||67.69||67.73||67.69|14440
1721413400000|2024-07-19 18:23:20|67.72|67.71|67.7|67.69|67.72|67.71|67.7|67.69|6749
1721413410000|2024-07-19 18:23:30|||||||||4755
1721413420000|2024-07-19 18:23:40|||||||||3244
1721413430000|2024-07-19 18:23:50|||||||||2319
1721413440000|2024-07-19 18:24:00|67.48|67.49|67.33|67.32|67.48|67.49|67.33|67.32|6186
1721413450000|2024-07-19 18:24:10|||||||||2506
1721413460000|2024-07-19 18:24:20|67.38|67.4|67.41|67.4|67.7|67.4|67.38|67.32|60684
1721413470000|2024-07-19 18:24:30|67.67||67.41||67.7||67.41||17800
1721413480000|2024-07-19 18:24:40|67.42|67.52|67.64|67.52|67.64|67.52|67.42|67.52|26493
1721413490000|2024-07-19 18:24:50|67.56|67.55|67.56|67.33|67.56|67.55|67.56|67.32|61636
1721413500000|2024-07-19 18:25:00|67.52|67.43|67.36|67.15|67.52|67.43|67.36|67.15|30823
1721413510000|2024-07-19 18:25:10||67.26||67.31||67.31||67.26|11635
1721413520000|2024-07-19 18:25:20|67.35|67.34|67.32|67.31|67.35|67.34|67.32|67.31|5500
1721413530000|2024-07-19 18:25:30|||||||||511
1721413540000|2024-07-19 18:25:40|||||||||4535
1721413550000|2024-07-19 18:25:50|||||||||11839
1721413560000|2024-07-19 18:26:00|||||||||1600
1721413570000|2024-07-19 18:26:10|||||||||2729
1721413580000|2024-07-19 18:26:20|||||||||2173
1721413590000|2024-07-19 18:26:30|||||||||318
1721413600000|2024-07-19 18:26:40|||||||||15700
1721413610000|2024-07-19 18:26:50|67.26|67.26|67.01|67|67.26|67.26|67.01|67|33415
1721413620000|2024-07-19 18:27:00|||||||||9435
1721413630000|2024-07-19 18:27:10|||||||||9076
1721413640000|2024-07-19 18:27:20|||||||||67107
1721413650000|2024-07-19 18:27:30|67.15|67.01|67.69|67.38|67.69|67.38|67.15|67.01|106694
1721413660000|2024-07-19 18:27:40|67.74|67.44|68|67.85|68.2|67.85|67.69|67.44|46928
1721413670000|2024-07-19 18:27:50|68.13|68.01|67.82|67.81|68.13|68.01|67.82|67.81|22208
1721413680000|2024-07-19 18:28:00||67.64||67.64||67.64||67.64|3191
1721413690000|2024-07-19 18:28:10|67.71|67.68|67.65|67.64|67.71|67.68|67.65|67.64|3529
1721413700000|2024-07-19 18:28:20|67.63|67.59|67.5|67.31|67.63|67.59|67.5|67.31|24661
1721413710000|2024-07-19 18:28:30|67.33|67.32|67.33|67.32|67.33|67.32|67.33|67.32|5370
1721413720000|2024-07-19 18:28:40|67.31|67.2|67.33|67.32|67.33|67.32|67.31|67.2|14223
1721413730000|2024-07-19 18:28:50|||||||||7908
1721413740000|2024-07-19 18:29:00|67.38|67.2|67.33|67.3|67.38|67.3|67.33|67.2|44603
1721413750000|2024-07-19 18:29:10|67.32|67.21|68|67.33|68.13|67.33|67.32|67.21|49845
1721413760000|2024-07-19 18:29:20|67.98|67.51|67.69|67.52|67.98|67.52|67.69|67.51|2943
1721413770000|2024-07-19 18:29:30||67.61||67.52||67.61||67.52|11413
1721413780000|2024-07-19 18:29:40||67.33||67.33||67.51||67.33|1900
1721413790000|2024-07-19 18:29:50|||||||||1616
1721413800000|2024-07-19 18:30:00|67.5|67.51|67.5|67.21|67.5|67.51|67.5|67.21|2799
1721413810000|2024-07-19 18:30:10|67.21|67.2|67.15|67|67.21|67.2|67.15|66.96|84243
1721413820000|2024-07-19 18:30:20|67.01|67.01|67.14|67.08|67.15|67.08|67.01|67.01|68066
1721413830000|2024-07-19 18:30:30||67.11||67.11||67.11||67.11|1274
1721413840000|2024-07-19 18:30:40|67.13||67.12||67.13||67.12||5230
1721413850000|2024-07-19 18:30:50|||||||||16769
1721413860000|2024-07-19 18:31:00|67.1|67.08|67.02|67.01|67.12|67.08|67.02|67|100413
1721413870000|2024-07-19 18:31:10|||||||||13539
1721413880000|2024-07-19 18:31:20|||||||||20439
1721413890000|2024-07-19 18:31:30|67.08|67.02|67.63|67.19|67.69|67.19|67.08|67.02|72483
1721413900000|2024-07-19 18:31:40|67.49|67.34|67.49|67.42|67.49|67.42|67.49|67.34|25605
1721413910000|2024-07-19 18:31:50|67.42|67.34|67.42|67.4|67.42|67.4|67.42|67.19|33847
1721413920000|2024-07-19 18:32:00|67.41||67.41||67.41||67.41||1900
1721413930000|2024-07-19 18:32:10|||||||||16640
1721413940000|2024-07-19 18:32:20||67.2||67.2||67.2||67.2|39757
1721413950000|2024-07-19 18:32:30|67.27|67.19|67.27|67.19|67.27|67.19|67.27|67.19|5500
1721413960000|2024-07-19 18:32:40|67.22|67.23|67.2|67.01|67.22|67.25|67.2|67.01|25296
1721413970000|2024-07-19 18:32:50|67.15|67.02|67.15|67.09|67.15|67.09|67.15|67.02|7296
1721413980000|2024-07-19 18:33:00|67.12|67.12|67.11|67.1|67.12|67.12|67.11|67.09|18126
1721413990000|2024-07-19 18:33:10|67.15|67.11|67.42|67.27|67.42|67.27|67.15|67.11|51496
1721414000000|2024-07-19 18:33:20|67.41|67.28|67.98|67.42|67.98|67.42|67.41|67.28|48439
1721414010000|2024-07-19 18:33:30|68|67.7|68.48|68|68.48|68.39|68|67.7|33804
1721414020000|2024-07-19 18:33:40|68.24|67.8|68|67.85|68.24|67.98|68|67.7|18049
1721414030000|2024-07-19 18:33:50|67.98|67.93|67.98|67.93|67.98|67.93|67.98|67.93|10600
1721414040000|2024-07-19 18:34:00||67.96||67.97||67.97||67.96|7925
1721414050000|2024-07-19 18:34:10|67.96|67.81|67.88|67.7|67.96|67.81|67.88|67.7|2751
1721414060000|2024-07-19 18:34:20|67.94|67.79|67.94|67.88|67.94|67.88|67.94|67.79|23141
1721414070000|2024-07-19 18:34:30|67.97|67.89|68|67.89|68.24|67.89|67.94|67.89|62344
1721414080000|2024-07-19 18:34:40|68.23|67.95|68.48|68.01|68.48|68.01|68|67.95|40444
1721414090000|2024-07-19 18:34:50|68.57|69|69.26|69.01|69.27|69.06|68.48|69|47491
1721414100000|2024-07-19 18:35:00|69.16|69|69.27|69|69.27|69.26|69.16|69|85730
1721414110000|2024-07-19 18:35:10|69.26|69.26|69.26|69|69.26|69.26|69.26|69|15578
1721414120000|2024-07-19 18:35:20|69.07|69.07|69.01|69|69.07|69.07|69.01|69|18622
1721414130000|2024-07-19 18:35:30|69|68.99|69|68.73|69|68.99|69|68.73|10144
1721414140000|2024-07-19 18:35:40|68.74||68.74||68.74||68.74||6827
1721414150000|2024-07-19 18:35:50|68.68|68.54|68.43|68.42|68.68|68.54|68.43|68.42|8770
1721414160000|2024-07-19 18:36:00|68.68|68.43|68.61|68.43|68.68|68.43|68.43|68.43|26328
1721414170000|2024-07-19 18:36:10|68.59|68.42|68.44|68.42|68.59|68.43|68.44|68.42|12828
1721414180000|2024-07-19 18:36:20|68.43|68.23|68.24|68.23|68.43|68.23|68.24|68.23|20681
1721414190000|2024-07-19 18:36:30|68.34|68.13|67.96|67.95|68.35|68.13|67.96|67.89|57185
1721414200000|2024-07-19 18:36:40|||||||||6272
1721414210000|2024-07-19 18:36:50|||||||||2341
1721414220000|2024-07-19 18:37:00|||||||||38890
1721414230000|2024-07-19 18:37:10|67.97|67.96|68.5|67.96|68.59|67.96|67.97|67.96|23998
1721414240000|2024-07-19 18:37:20|68.36|67.97|68.36|68|68.36|68|68.36|67.97|500
1721414250000|2024-07-19 18:37:30|68.13|68.07|68.35|68.25|68.36|68.25|68.13|68.07|6024
1721414260000|2024-07-19 18:37:40|68.21|68.14|68.21|68|68.21|68.3|68.21|68|44750
1721414270000|2024-07-19 18:37:50||68.11||68||68.11||68|34901
1721414280000|2024-07-19 18:38:00|68.2|68.11|68.2|68|68.2|68.11|68.2|68|1102
1721414290000|2024-07-19 18:38:10|68.1|68.1|68.1|68.05|68.1|68.1|68.1|68|1792
1721414300000|2024-07-19 18:38:20|68.06||68.06||68.06||68.06||1717
1721414310000|2024-07-19 18:38:30|||||||||15557
1721414320000|2024-07-19 18:38:40|||||||||5217
1721414330000|2024-07-19 18:38:50|||||||||6300
1721414340000|2024-07-19 18:39:00|68.1|68.1|68.35|68.1|68.35|68.1|68.06|68.1|46540
1721414350000|2024-07-19 18:39:10|68.24||68.5||68.5||68.24||53448
1721414360000|2024-07-19 18:39:20|68.59|69|69.2|69.14|69.2|69.18|68.59|69|96222
1721414370000|2024-07-19 18:39:30|69.14|69.01|68.99|68.39|69.14|69.07|68.99|68.38|53368
1721414380000|2024-07-19 18:39:40||68.69||68.69||68.69||68.69|5582
1721414390000|2024-07-19 18:39:50||68.78||68.78||68.78||68.78|3600
1721414400000|2024-07-19 18:40:00||68.89||68.78||68.89||68.78|2500
1721414410000|2024-07-19 18:40:10|68.88||68.79||68.88||68.79||2115
1721414420000|2024-07-19 18:40:20|68.52|68.62|68.06|68.05|68.52|68.62|68.06|68.05|6715
1721414430000|2024-07-19 18:40:30|68.01|68|68|67.99|68.01|68|68|67.99|17246
1721414440000|2024-07-19 18:40:40|67.99|67.98|67.99|67.98|67.99|67.98|67.99|67.98|2874
1721414450000|2024-07-19 18:40:50|67.94|67.9|67.91|67.9|67.94|67.9|67.91|67.9|3716
1721414460000|2024-07-19 18:41:00|||||||||2822
1721414470000|2024-07-19 18:41:10|||||||||14375
1721414480000|2024-07-19 18:41:20|67.51|67.5|67.51|67.5|67.51|67.5|67.51|67.5|938
1721414490000|2024-07-19 18:41:30|||||||||4670
1721414500000|2024-07-19 18:41:40|||||||||8550
1721414510000|2024-07-19 18:41:50|67.48|67.47|67.48|67.47|67.48|67.47|67.48|67.47|9038
1721414520000|2024-07-19 18:42:00|67.46|67.42|66.99|66.8|67.46|67.42|66.99|66.8|77592
1721414530000|2024-07-19 18:42:10|66.81|66.77|66.71|66.7|66.99|66.77|66.71|66.7|109397
1721414540000|2024-07-19 18:42:20|66.61|66.67|67.5|66.5|67.5|66.67|66.21|66.2|156044
1721414550000|2024-07-19 18:42:30|67.51|67|68|67.09|68|67.09|67.18|67|32058
1721414560000|2024-07-19 18:42:40|67.62|67.18|66.86|66.57|67.62|67.51|66.86|66.56|47250
1721414570000|2024-07-19 18:42:50|66.72|66.6|66.86|66.6|66.86|66.6|66.72|66.6|28098
1721414580000|2024-07-19 18:43:00|66.72|66.66|66.72|66.66|66.72|66.66|66.72|66.66|9863
1721414590000|2024-07-19 18:43:10|66.86|66.67|66.86|66.75|67|66.75|66.86|66.67|40713
1721414600000|2024-07-19 18:43:20|67|66.81|66.86|66.82|67|66.82|66.86|66.81|27331
1721414610000|2024-07-19 18:43:30|66.85|66.84|66.85|66.84|66.85|66.84|66.85|66.84|10798
1721414620000|2024-07-19 18:43:40|66.84|66.82|66.63|66.21|66.84|66.82|66.63|66.2|84201
1721414630000|2024-07-19 18:43:50|66.49||66.35||66.49||66.35||4883
1721414640000|2024-07-19 18:44:00|66.3|66.2|66.26|66.05|66.3|66.2|66.26|66.01|21364
1721414650000|2024-07-19 18:44:10|66.06|66.35|66.5|66.35|66.5|66.35|66.06|66.35|89543
1721414660000|2024-07-19 18:44:20|66.36||66.36||66.36||66.36||829
1721414670000|2024-07-19 18:44:30|66.5|66.31|66.62|66.49|67|66.49|66.36|66.31|67247
1721414680000|2024-07-19 18:44:40||66.51||66.35||66.53||66.35|15756
1721414690000|2024-07-19 18:44:50|66.61|66.36|66.5|66|66.61|66.51|66.5|66|84380
1721414700000|2024-07-19 18:45:00|66.29||66.01||66.29||66.01||53290
1721414710000|2024-07-19 18:45:10|||||||||44939
1721414720000|2024-07-19 18:45:20|||||||||175064
1721414730000|2024-07-19 18:45:30|66.29|66.06|67.39|66.31|67.4|66.31|66.01|66.06|307738
1721414740000|2024-07-19 18:45:40|67|66.66|66.41|66.3|67.37|66.66|66.41|66.3|29948
1721414750000|2024-07-19 18:45:50|66.67||66.31||67.15||66.31||39207
1721414760000|2024-07-19 18:46:00|66.07|66.06|66.7|66.4|66.9|66.4|66.07|66.06|64518
1721414770000|2024-07-19 18:46:10||66.55||66.44||66.56||66.44|16267
1721414780000|2024-07-19 18:46:20||66.31||66.39||66.46||66.31|24914
1721414790000|2024-07-19 18:46:30|66.4|66.55|66.18|66.17|66.4|66.55|66.18|66.17|16628
1721414800000|2024-07-19 18:46:40|66.32||66.18||66.4||66.18||29390
1721414810000|2024-07-19 18:46:50|66.16|66.15|66.16|66.06|66.16|66.15|66.16|66.06|34547
1721414820000|2024-07-19 18:47:00|66.18|66.11|66.16|66.15|66.18|66.15|66.16|66.06|60824
1721414830000|2024-07-19 18:47:10|66.12|66.07|66.16|66.1|66.16|66.1|66.12|66.02|49100
1721414840000|2024-07-19 18:47:20|66.11|66.14|66.4|66.14|66.4|66.14|66.11|66.14|30010
1721414850000|2024-07-19 18:47:30|66.45|66.27|66.43|66.4|66.49|66.4|66.43|66.27|45848
1721414860000|2024-07-19 18:47:40|66.39|66.27|66.36|66.16|66.39|66.36|66.36|66.16|18236
1721414870000|2024-07-19 18:47:50|66.34||66.34||66.34||66.34||21941
1721414880000|2024-07-19 18:48:00|||||||||249
1721414890000|2024-07-19 18:48:10|66.3|66.14|66.01|66|66.3|66.2|66.01|66|143471
1721414900000|2024-07-19 18:48:20|||||||||41727
1721414910000|2024-07-19 18:48:30|||||||||26601
1721414920000|2024-07-19 18:48:40|||||||||47964
1721414930000|2024-07-19 18:48:50|||||||||22886
1721414940000|2024-07-19 18:49:00|||||||||15304
1721414950000|2024-07-19 18:49:10|||||||||11663
1721414960000|2024-07-19 18:49:20|||||||||24647
1721414970000|2024-07-19 18:49:30|||||||||28743
1721414980000|2024-07-19 18:49:40|||||||||13689
1721414990000|2024-07-19 18:49:50|||||||||17902
1721415000000|2024-07-19 18:50:00|||||||||110325
1721415010000|2024-07-19 18:50:10|||||||||24952
1721415020000|2024-07-19 18:50:20|||||||||8180
1721415030000|2024-07-19 18:50:30|||||||||3600
1721415040000|2024-07-19 18:50:40|66.07|66.01|66.36|66.1|66.36|66.1|66.07|66.01|231526
1721415050000|2024-07-19 18:50:50|66.11|66.16|66.22|66.16|66.36|66.16|66.11|66.16|44248
1721415060000|2024-07-19 18:51:00|66.21|66.17|66.21|66.02|66.21|66.17|66.21|66.02|35425
1721415070000|2024-07-19 18:51:10|66.12|66.01|66.01|66|66.12|66.01|66.01|66|163313
1721415080000|2024-07-19 18:51:20|||||||||43335
1721415090000|2024-07-19 18:51:30|||||||||68485
1721415100000|2024-07-19 18:51:40|||||||||26110
1721415110000|2024-07-19 18:51:50|66.03|66.01|66.61|66.3|66.61|66.3|66.02|66.01|168250
1721415120000|2024-07-19 18:52:00|66.46|66.31|66.46|66.43|66.46|66.43|66.46|66.31|30525
1721415130000|2024-07-19 18:52:10|66.44|66.4|66.41|66.4|66.44|66.4|66.41|66.4|34365
1721415140000|2024-07-19 18:52:20|66.4|66.39|66.29|66.17|66.4|66.4|66.29|66.16|27897
1721415150000|2024-07-19 18:52:30||66.16||66||66.17||66|15443
1721415160000|2024-07-19 18:52:40||66.15||66.15||66.15||66.15|5871
1721415170000|2024-07-19 18:52:50||66.2||66.2||66.25||66.2|9523
1721415180000|2024-07-19 18:53:00|66.02|66.25|66.01|66|66.02|66.25|66.01|66|29591
1721415190000|2024-07-19 18:53:10|66.07|66.01|66.26|66.15|66.26|66.15|66.07|66.01|66664
1721415200000|2024-07-19 18:53:20|66.19|66.18|66.49|66.4|66.61|66.4|66.19|66.18|59952
1721415210000|2024-07-19 18:53:30|66.46|66.45|66.31|66.21|66.46|66.45|66.31|66.21|22320
1721415220000|2024-07-19 18:53:40|66.27|66.26|66.31|66.22|66.31|66.26|66.22|66.21|43124
1721415230000|2024-07-19 18:53:50|66.23|66.23|66.49|66.48|66.68|66.48|66.23|66.23|50040
1721415240000|2024-07-19 18:54:00|||||||||16176
1721415250000|2024-07-19 18:54:10|66.51|66.49|66.92|66.91|67.26|66.91|66.51|66.49|103195
1721415260000|2024-07-19 18:54:20|66.82|66.81|66.92|66.68|66.92|66.81|66.69|66.68|35521
1721415270000|2024-07-19 18:54:30|66.81|66.69|67.24|67|67.24|67|66.69|66.69|72203
1721415280000|2024-07-19 18:54:40|67.19|67.12|67.19|67.16|67.19|67.16|67.19|67.12|25100
1721415290000|2024-07-19 18:54:50|67.23|67|67|66.92|67.23|67|67|66.89|22859
1721415300000|2024-07-19 18:55:00|67.24|66.97|67.41|67.09|67.76|67.09|67.24|66.97|39925
1721415310000|2024-07-19 18:55:10|67.4|67.16|67.4|67.2|67.4|67.38|67.4|67.16|43133
1721415320000|2024-07-19 18:55:20|67.21|67.15|67.16|67.04|67.21|67.15|67.04|67.03|18442
1721415330000|2024-07-19 18:55:30|67.11|67.1|67.76|67.41|67.76|67.41|67.11|67.1|56224
1721415340000|2024-07-19 18:55:40|67.66|67.57|67.66|67.62|67.66|67.62|67.66|67.57|11400
1721415350000|2024-07-19 18:55:50|67.54|67.52|67.54|67.21|67.54|67.52|67.54|67.1|5989
1721415360000|2024-07-19 18:56:00||67.5||67.21||67.5||67.21|700
1721415370000|2024-07-19 18:56:10|67.22|67.38|67.62|67.38|67.62|67.38|67.22|67.38|30920
1721415380000|2024-07-19 18:56:20|67.66|67.62|68.88|67.63|68.88|67.63|67.54|67.62|96843
1721415390000|2024-07-19 18:56:30|68.27|68.26|68.71|67.67|68.74|68.26|67.67|67.66|70061
1721415400000|2024-07-19 18:56:40|68.01|68|67.85|67.67|68.71|68|67.68|67.67|34891
1721415410000|2024-07-19 18:56:50|67.69|67.68|68.15|68|68.15|68.08|67.69|67.68|23175
1721415420000|2024-07-19 18:57:00|68.08|68.03|68.08|67.72|68.08|68.03|68.08|67.72|11300
1721415430000|2024-07-19 18:57:10|68|67.68|67.73|67.3|68|67.68|67.73|67.29|21695
1721415440000|2024-07-19 18:57:20|67.31|67.31|67.33|67.32|67.64|67.32|67.31|67.31|18131
1721415450000|2024-07-19 18:57:30|||||||||3100
1721415460000|2024-07-19 18:57:40|||||||||692
1721415470000|2024-07-19 18:57:50|67.38|67.33|67.79|67.37|68|67.37|67.38|67.33|54493
1721415480000|2024-07-19 18:58:00||67.64||67.65||67.65||67.64|15198
1721415490000|2024-07-19 18:58:10|67.73|67.72|67.72|67.16|67.73|67.72|67.72|67.16|48482
1721415500000|2024-07-19 18:58:20|67.17|67.05|67.01|67|67.67|67.05|67.01|67|23057
1721415510000|2024-07-19 18:58:30|67.27|67.01|67.02|67.01|67.44|67.01|67.02|67.01|15138
1721415520000|2024-07-19 18:58:40|67.44|67.02|67.44|67.23|67.44|67.23|67.44|67.02|28345
1721415530000|2024-07-19 18:58:50|67.4|67.24|67.4|67.24|67.4|67.24|67.4|67.24|1091
1721415540000|2024-07-19 18:59:00|67.21|67.33|67.21|67.11|67.21|67.33|67.21|67.01|25466
1721415550000|2024-07-19 18:59:10|67.12|67|67.01|67|67.12|67|67.01|67|20999
1721415560000|2024-07-19 18:59:20|66.89|66.88|66.82|66.81|66.89|66.88|66.82|66.81|16417
1721415570000|2024-07-19 18:59:30|||||||||3939
1721415580000|2024-07-19 18:59:40|||||||||5551
1721415590000|2024-07-19 18:59:50|||||||||1100
1721415600000|2024-07-19 19:00:00|||||||||8250
1721415610000|2024-07-19 19:00:10|66.83|66.82|67.4|66.82|67.4|66.82|66.83|66.82|76990
1721415620000|2024-07-19 19:00:20|67.33|66.91|67.33|67|67.33|67|67|66.91|12634
1721415630000|2024-07-19 19:00:30||67.17||67.17||67.17||67.17|4872
1721415640000|2024-07-19 19:00:40|67.39|67.31|68|67.54|68|67.54|67.39|67.31|25169
1721415650000|2024-07-19 19:00:50|67.97|67.77|67.97|67.78|67.97|67.78|67.97|67.77|14046
1721415660000|2024-07-19 19:01:00||67.88||67.96||67.96||67.88|16644
1721415670000|2024-07-19 19:01:10|67.98|67.97|68|67.17|68.47|68.17|67.98|67.17|89938
1721415680000|2024-07-19 19:01:20|67.18|67.19|68|67.44|68|67.44|67.18|67.19|15393
1721415690000|2024-07-19 19:01:30|67.45|67.51|67.79|67.51|67.79|67.51|67.45|67.51|3836
1721415700000|2024-07-19 19:01:40|67.67|67.21|67.51|67.22|67.67|67.22|67.51|67.21|4389
1721415710000|2024-07-19 19:01:50|67.23||67.23||67.51||67.23||46885
1721415720000|2024-07-19 19:02:00|67.51|67.23|67.24|67.23|67.51|67.23|67.24|67.23|23339
1721415730000|2024-07-19 19:02:10|||||||||24643
1721415740000|2024-07-19 19:02:20|67.25|67.24|67.25|67.24|67.25|67.24|67.25|67.24|29497
1721415750000|2024-07-19 19:02:30|67.5|67.25|67.85|67.27|68|67.64|67.5|67.25|33260
1721415760000|2024-07-19 19:02:40||67.56||67.27||67.56||67.27|14448
1721415770000|2024-07-19 19:02:50||67.55||67.27||67.55||67.27|7600
1721415780000|2024-07-19 19:03:00|67.28|67.56|67.28|67.27|67.28|67.56|67.28|67.27|14919
1721415790000|2024-07-19 19:03:10|67.26|67.24|66.52|66.31|67.26|67.24|66.32|66.31|102619
1721415800000|2024-07-19 19:03:20|66.58|66.45|66.93|66.59|67.26|66.59|66.58|66.45|14617
1721415810000|2024-07-19 19:03:30||66.76||66.76||66.76||66.76|9246
1721415820000|2024-07-19 19:03:40|66.94|66.87|66.94|66.93|66.94|66.93|66.94|66.87|31588
1721415830000|2024-07-19 19:03:50|67|66.96|66.99|66.98|67|66.98|66.99|66.96|13959
1721415840000|2024-07-19 19:04:00|66.94|66.97|66.93|66.62|66.94|66.97|66.93|66.62|24943
1721415850000|2024-07-19 19:04:10|||||||||2250
1721415860000|2024-07-19 19:04:20|66.88|66.63|66.88|66.76|66.88|66.76|66.88|66.63|15882
1721415870000|2024-07-19 19:04:30|66.84|66.83|66.87|66.85|66.88|66.85|66.84|66.76|29693
1721415880000|2024-07-19 19:04:40|66.86||66.86||66.86||66.86||12315
1721415890000|2024-07-19 19:04:50||66.63||66.63||66.63||66.63|28788
1721415900000|2024-07-19 19:05:00|||||||||2420
1721415910000|2024-07-19 19:05:10|66.84|66.6|66.84|66.49|66.84|66.63|66.84|66.46|20344
1721415920000|2024-07-19 19:05:20|66.5|66.67|66.32|66.31|66.5|66.67|66.32|66.31|13191
1721415930000|2024-07-19 19:05:30|66.33|66.32|66.49|66.32|66.49|66.32|66.33|66.32|81664
1721415940000|2024-07-19 19:05:40|66.51|66.39|66.59|66.55|66.59|66.55|66.51|66.39|19933
1721415950000|2024-07-19 19:05:50|66.61|66.64|66.72|66.66|66.77|66.66|66.61|66.64|60612
1721415960000|2024-07-19 19:06:00|66.67|66.53|66.61|66.34|66.67|66.53|66.35|66.34|24057
1721415970000|2024-07-19 19:06:10|66.35|66.48|66.61|66.48|66.61|66.48|66.35|66.48|15074
1721415980000|2024-07-19 19:06:20|66.49||66.49||66.49||66.49||32450
1721415990000|2024-07-19 19:06:30|66.51|66.49|66.77|66.65|66.77|66.65|66.51|66.49|60146
1721416000000|2024-07-19 19:06:40|66.76|66.75|66.75|66.65|66.76|66.75|66.75|66.65|57152
1721416010000|2024-07-19 19:06:50|66.33|66.5|66.33|66.32|66.33|66.6|66.33|66.32|13608
1721416020000|2024-07-19 19:07:00|66.74||66.74||66.74||66.33||29791
1721416030000|2024-07-19 19:07:10|66.33|66.38|66.74|66.38|66.74|66.38|66.33|66.38|35085
1721416040000|2024-07-19 19:07:20|66.6|66.39|66.6|66.4|66.6|66.4|66.6|66.39|10842
1721416050000|2024-07-19 19:07:30||66.41||66.41||66.41||66.41|1894
1721416060000|2024-07-19 19:07:40||66.44||66.44||66.44||66.44|4714
1721416070000|2024-07-19 19:07:50|66.63|66.45|66.98|66.6|67|66.6|66.6|66.45|73187
1721416080000|2024-07-19 19:08:00|66.97|66.67|66.94|66.68|66.97|66.83|66.94|66.67|40872
1721416090000|2024-07-19 19:08:10|66.9||66.84||66.9||66.84||16427
1721416100000|2024-07-19 19:08:20|66.69|66.69|66.84|66.69|66.84|66.69|66.69|66.69|1086
1721416110000|2024-07-19 19:08:30|66.81|66.77|66.84|66.77|66.84|66.77|66.81|66.77|30051
1721416120000|2024-07-19 19:08:40|66.85|66.78|67.6|67.19|67.6|67.19|66.84|66.78|101097
1721416130000|2024-07-19 19:08:50|67.44|67.2|67.6|67.21|67.6|67.21|67.44|67.2|12300
1721416140000|2024-07-19 19:09:00||67.42||67.42||67.42||67.42|18200
1721416150000|2024-07-19 19:09:10|67.52||67.52||67.52||67.52||19383
1721416160000|2024-07-19 19:09:20|||||||||800
1721416170000|2024-07-19 19:09:30|||||||||1625
1721416180000|2024-07-19 19:09:40|67.43||67.43||67.43||67.43||1017
1721416190000|2024-07-19 19:09:50|||||||||3915
1721416200000|2024-07-19 19:10:00|67.51|67.43|67.84|67.51|67.84|67.51|67.49|67.43|56169
1721416210000|2024-07-19 19:10:10|67.9|67.68|67.95|67.84|68|67.84|67.85|67.68|55411
1721416220000|2024-07-19 19:10:20|67.85|67.68|67.11|67|67.85|67.68|67.03|67|45953
1721416230000|2024-07-19 19:10:30|67.17|67.01|67.7|67.03|67.78|67.03|67.04|67.01|16798
1721416240000|2024-07-19 19:10:40|67.04|67.37|67.7|67.37|67.7|67.37|67.04|67.37|5408
1721416250000|2024-07-19 19:10:50|67.61|67.38|67.07|67.06|67.61|67.38|67.07|67.06|39818
1721416260000|2024-07-19 19:11:00|||||||||2800
1721416270000|2024-07-19 19:11:10|67.12|67.07|67.08|67.07|67.61|67.43|67.08|67.07|64069
1721416280000|2024-07-19 19:11:20|67.43||67.44||67.44||67.08||30961
1721416290000|2024-07-19 19:11:30|67.37|67.22|67.37|67.22|67.37|67.22|67.37|67.22|1120
1721416300000|2024-07-19 19:11:40|67.31|67.3|67.01|67|67.31|67.3|67.01|67|37347
1721416310000|2024-07-19 19:11:50|66.85|66.98|66.51|66.5|67.01|66.98|66.51|66.5|33547
1721416320000|2024-07-19 19:12:00|||||||||800
1721416330000|2024-07-19 19:12:10|||||||||32182
1721416340000|2024-07-19 19:12:20|66.59|66.59|67|66.59|67|66.59|66.51|66.59|123325
1721416350000|2024-07-19 19:12:30|67.01|66.96|66.6|66.59|67.33|67.08|66.6|66.59|113581
1721416360000|2024-07-19 19:12:40|67.09|66.52|66.6|66.52|67.09|66.52|66.6|66.52|44367
1721416370000|2024-07-19 19:12:50|66.53|66.59|66.6|66.59|67.09|66.59|66.53|66.59|63539
1721416380000|2024-07-19 19:13:00|66.86|66.6|66.9|66.89|67.07|66.89|66.75|66.6|35145
1721416390000|2024-07-19 19:13:10|||||||||28239
1721416400000|2024-07-19 19:13:20|||||||||38532
1721416410000|2024-07-19 19:13:30|||||||||8182
1721416420000|2024-07-19 19:13:40|||||||||3360
1721416430000|2024-07-19 19:13:50|66.89|66.61|66.89|66.59|66.89|66.61|66.89|66.59|19511
1721416440000|2024-07-19 19:14:00|66.88|66.53|66.53|66.52|66.88|66.53|66.53|66.52|13090
1721416450000|2024-07-19 19:14:10|66.51|66.5|66.49|66.16|66.53|66.5|66.17|66.15|128020
1721416460000|2024-07-19 19:14:20|66.17|66.18|66.19|66.18|66.49|66.39|66.17|66.18|33218
1721416470000|2024-07-19 19:14:30|66.38|66.19|66.16|66.15|66.38|66.19|66.16|66.15|23352
1721416480000|2024-07-19 19:14:40|66.17|66.2|66.33|66.2|66.38|66.27|66.16|66.2|41317
1721416490000|2024-07-19 19:14:50|66.37|66.21|66.44|66.21|66.44|66.21|66.33|66.21|41724
1721416500000|2024-07-19 19:15:00|66.45|66.34|66.83|66.65|66.87|66.65|66.45|66.34|36495
1721416510000|2024-07-19 19:15:10|66.68|66.63|66.52|66.31|66.68|66.63|66.32|66.25|31458
1721416520000|2024-07-19 19:15:20|66.47|66.42|66.47|66.46|66.47|66.46|66.47|66.42|11559
1721416530000|2024-07-19 19:15:30|||||||||3400
1721416540000|2024-07-19 19:15:40|66.49|66.48|66.63|66.48|66.63|66.48|66.47|66.48|39131
1721416550000|2024-07-19 19:15:50|66.59|66.54|66.88|66.55|66.88|66.55|66.59|66.54|11127
1721416560000|2024-07-19 19:16:00||66.77||66.83||66.83||66.77|1826
1721416570000|2024-07-19 19:16:10||66.68||66.62||66.86||66.62|8442
1721416580000|2024-07-19 19:16:20|66.83||66.77||66.83||66.77||200
1721416590000|2024-07-19 19:16:30|66.76|66.7|66.65|66.55|66.76|66.7|66.65|66.55|5750
1721416600000|2024-07-19 19:16:40|66.56|66.48|66.26|66.25|66.56|66.48|66.26|66.25|32081
1721416610000|2024-07-19 19:16:50|66.24|66.21|66.15|66.14|66.24|66.23|66.15|66.14|81988
1721416620000|2024-07-19 19:17:00|66.13|66.13|66.1|66.09|66.13|66.13|66.1|66.09|70638
1721416630000|2024-07-19 19:17:10|||||||||24191
1721416640000|2024-07-19 19:17:20|66.11|66.1|66.5|66.1|66.5|66.1|66.1|66.1|56868
1721416650000|2024-07-19 19:17:30|66.38|66.11|66.38|66.33|66.38|66.33|66.38|66.11|22855
1721416660000|2024-07-19 19:17:40|66.37|66.34|66.38|66.37|66.38|66.37|66.37|66.34|21448
1721416670000|2024-07-19 19:17:50|66.5|66.38|66.67|66.53|66.76|66.53|66.5|66.38|14628
1721416680000|2024-07-19 19:18:00|66.66|66.6|66.66|66.65|66.66|66.65|66.66|66.53|26567
1721416690000|2024-07-19 19:18:10||66.38||66.37||66.52||66.37|13669
1721416700000|2024-07-19 19:18:20|66.38||66.38||66.38||66.38||76204
1721416710000|2024-07-19 19:18:30|66.39|66.38|66.45|66.44|66.49|66.44|66.38|66.38|37944
1721416720000|2024-07-19 19:18:40|66.4|66.38|66.4|66.39|66.4|66.39|66.4|66.38|44728
1721416730000|2024-07-19 19:18:50|||||||||69505
1721416740000|2024-07-19 19:19:00|||||||||18120
1721416750000|2024-07-19 19:19:10|66.38|66.37|66.27|66.26|66.38|66.37|66.27|66.26|63816
1721416760000|2024-07-19 19:19:20|66.11|66.1|66.45|66.42|66.45|66.42|66.11|66.1|105857
1721416770000|2024-07-19 19:19:30|66.43||66.43||66.43||66.43||47951
1721416780000|2024-07-19 19:19:40|||||||||31003
1721416790000|2024-07-19 19:19:50|||||||||10400
1721416800000|2024-07-19 19:20:00|||||||||8105
1721416810000|2024-07-19 19:20:10|||||||||2650
1721416820000|2024-07-19 19:20:20|||||||||12400
1721416830000|2024-07-19 19:20:30|||||||||15302
1721416840000|2024-07-19 19:20:40|||||||||54969
1721416850000|2024-07-19 19:20:50|||||||||27325
1721416860000|2024-07-19 19:21:00|66.41|66.4|66.11|66.1|66.41|66.4|66.11|66.1|107494
1721416870000|2024-07-19 19:21:10|66.09|66|66.01|66|66.09|66|66.01|66|69677
1721416880000|2024-07-19 19:21:20|66.12|66.01|66.45|66.24|67|66.24|66.02|66.01|368102
1721416890000|2024-07-19 19:21:30|66.25||66.25||66.25||66.25||15584
1721416900000|2024-07-19 19:21:40|||||||||5468
1721416910000|2024-07-19 19:21:50|||||||||4400
1721416920000|2024-07-19 19:22:00|||||||||37368
1721416930000|2024-07-19 19:22:10|66.31|66.25|66.5|66.25|66.5|66.25|66.31|66.25|76215
1721416940000|2024-07-19 19:22:20|66.48|66.26|66.27|66.26|66.48|66.26|66.27|66.26|11609
1721416950000|2024-07-19 19:22:30|||||||||4593
1721416960000|2024-07-19 19:22:40|||||||||31984
1721416970000|2024-07-19 19:22:50|66.32|66.29|66.5|66.32|66.5|66.32|66.32|66.29|10586
1721416980000|2024-07-19 19:23:00||66.41||66.46||66.46||66.32|18954
1721416990000|2024-07-19 19:23:10|66.49|66.48|66.49|66.46|66.49|66.48|66.49|66.45|13060
1721417000000|2024-07-19 19:23:20|66.48|66.47|66.47|66.41|66.48|66.47|66.47|66.33|11600
1721417010000|2024-07-19 19:23:30|66.41|66.33|66.36|66.35|66.41|66.35|66.36|66.33|14760
1721417020000|2024-07-19 19:23:40|66.35|66.34|66.04|66.03|66.35|66.34|66.04|66.01|45318
1721417030000|2024-07-19 19:23:50|66.07|66.04|66.05|66.04|66.08|66.04|66.05|66.04|87274
1721417040000|2024-07-19 19:24:00|66.1|66.05|66.2|66.09|66.28|66.09|66.08|66.05|60247
1721417050000|2024-07-19 19:24:10|66.11|66.1|66.16|66.1|66.2|66.14|66.11|66.1|12084
1721417060000|2024-07-19 19:24:20|66.13|66.12|66.13|66.12|66.13|66.12|66.13|66.12|15100
1721417070000|2024-07-19 19:24:30|66.1|66.1|66.1|66.05|66.1|66.1|66.1|66.05|19232
1721417080000|2024-07-19 19:24:40|66.06|66.04|66.02|66.01|66.06|66.04|66.02|66.01|74622
1721417090000|2024-07-19 19:24:50|||||||||67394
1721417100000|2024-07-19 19:25:00|66.03|66.02|66.28|66.21|66.28|66.21|66.03|66.02|43382
1721417110000|2024-07-19 19:25:10|66.27|66.22|66.08|66.07|66.27|66.23|66.08|66.06|106216
1721417120000|2024-07-19 19:25:20|66.07|66.06|66.01|66|66.08|66.06|66.01|66|121584
1721417130000|2024-07-19 19:25:30|||||||||47958
1721417140000|2024-07-19 19:25:40|||||||||65149
1721417150000|2024-07-19 19:25:50|||||||||16176
1721417160000|2024-07-19 19:26:00|||||||||12084
1721417170000|2024-07-19 19:26:10|66.08||66.01||66.08||66.01||30484
1721417180000|2024-07-19 19:26:20|||||||||11116
1721417190000|2024-07-19 19:26:30|66.07|66.04|66.17|66.1|66.17|66.1|66.07|66.04|29429
1721417200000|2024-07-19 19:26:40||66.11||66.14||66.14||66.11|900
1721417210000|2024-07-19 19:26:50|66.21|66.15|66.39|66.24|66.39|66.24|66.21|66.15|54852
1721417220000|2024-07-19 19:27:00|66.36|66.28|66.63|66.4|66.63|66.4|66.36|66.28|36194
1721417230000|2024-07-19 19:27:10|||||||||24572
1721417240000|2024-07-19 19:27:20|66.67|66.52|66.71|66.52|66.95|66.52|66.67|66.52|61380
1721417250000|2024-07-19 19:27:30|66.64|66.53|66.18|66.17|66.71|66.53|66.18|66.17|138796
1721417260000|2024-07-19 19:27:40|66.2|66.18|66.2|66.19|66.41|66.19|66.2|66.18|39282
1721417270000|2024-07-19 19:27:50|||||||||3647
1721417280000|2024-07-19 19:28:00|66.18|66.18|66.08|66.07|66.21|66.18|66.03|66.02|68267
1721417290000|2024-07-19 19:28:10|66.21|66.08|66.2|66.15|66.21|66.2|66.19|66.08|43929
1721417300000|2024-07-19 19:28:20||66.18||66.18||66.18||66.18|2500
1721417310000|2024-07-19 19:28:30|66.21|66.2|66.35|66.34|66.82|66.34|66.21|66.2|110908
1721417320000|2024-07-19 19:28:40|66.64|66.35|66.21|66.2|66.64|66.36|66.21|66.2|73856
1721417330000|2024-07-19 19:28:50|66.25|66.3|66.31|66.2|66.36|66.3|66.21|66.2|80335
1721417340000|2024-07-19 19:29:00|66.3|66.31|66.32|66.31|66.36|66.31|66.3|66.31|18865
1721417350000|2024-07-19 19:29:10|||||||||11153
1721417360000|2024-07-19 19:29:20|||||||||6507
1721417370000|2024-07-19 19:29:30|||||||||31900
1721417380000|2024-07-19 19:29:40|66.31|66.2|66.02|66.01|66.31|66.2|66.02|66.01|66141
1721417390000|2024-07-19 19:29:50|66.01|66|66.02|66|66.02|66.01|66.01|66|131883
1721417400000|2024-07-19 19:30:00|66.01||66.01||66.01||66.01||306599
1721417410000|2024-07-19 19:30:10|65.97|65.98|65.82|65.81|65.99|65.98|65.82|65.81|310482
1721417420000|2024-07-19 19:30:20|65.78|65.77|65.11|65.1|65.78|65.77|65.11|65.1|107405
1721417430000|2024-07-19 19:30:30|||||||||18080
1721417440000|2024-07-19 19:30:40|65.08|65.07|65.01|65|65.08|65.07|65.01|65|117396
1721417450000|2024-07-19 19:30:50|||||||||40395
1721417460000|2024-07-19 19:31:00|||||||||26317
1721417470000|2024-07-19 19:31:10|||||||||56465
1721417480000|2024-07-19 19:31:20|||||||||69797
1721417490000|2024-07-19 19:31:30|64.95|64.94|64.88|64.87|65.01|64.94|64.88|64.86|192512
1721417500000|2024-07-19 19:31:40|64.87|64.86|64.87|64.86|64.87|64.86|64.87|64.86|35331
1721417510000|2024-07-19 19:31:50|64.86|64.85|64.81|64.8|64.86|64.85|64.81|64.8|18627
1721417520000|2024-07-19 19:32:00|64.86|64.86|64.81|64.8|65|64.87|64.81|64.65|365033
1721417530000|2024-07-19 19:32:10|64.66|64.65|64.57|64.56|64.66|64.65|64.57|64.56|61182
1721417540000|2024-07-19 19:32:20|64.56|64.55|64.51|64.5|64.56|64.55|64.51|64.5|138850
1721417550000|2024-07-19 19:32:30|64.37|64.36|64.37|64.36|64.37|64.36|64.37|64.36|81750
1721417560000|2024-07-19 19:32:40|64.33|64.32|64.82|64.44|65.16|64.44|64.11|64.05|214434
1721417570000|2024-07-19 19:32:50|65|64.63|65.1|64.82|65.16|64.82|64.64|64.63|90823
1721417580000|2024-07-19 19:33:00|65.36|65|65.33|65.16|65.56|65.16|65.1|65|65773
1721417590000|2024-07-19 19:33:10|65.19|65.02|66.1|65.16|66.32|65.16|65.17|65|308641
1721417600000|2024-07-19 19:33:20|65.17|65.17|66|65.27|66|65.27|65.17|65.17|80450
1721417610000|2024-07-19 19:33:30|65.28|65.5|66|65.87|66|65.99|65.28|65.5|53076
1721417620000|2024-07-19 19:33:40|65.88|65.52|65.91|65.9|65.91|65.9|65.62|65.5|22915
1721417630000|2024-07-19 19:33:50|||||||||43957
1721417640000|2024-07-19 19:34:00|65.82|65.62|65.61|65.6|65.82|65.71|65.61|65.6|47369
1721417650000|2024-07-19 19:34:10|||||||||9553
1721417660000|2024-07-19 19:34:20|65.68|65.64|66.45|66.3|66.45|66.3|65.68|65.64|120902
1721417670000|2024-07-19 19:34:30|66.31|66.31|66.45|66.43|66.45|66.43|66.31|66.31|51148
1721417680000|2024-07-19 19:34:40|66.65|66.45|66.47|66.3|66.71|66.59|66.47|66.3|51656
1721417690000|2024-07-19 19:34:50|66.39|66.37|66.43|66.39|66.57|66.39|66.38|66.37|36125
1721417700000|2024-07-19 19:35:00|66.57|66.41|66.41|66.39|66.57|66.41|66.41|66.39|26387
1721417710000|2024-07-19 19:35:10|66.4||66.4||66.4||66.4||17102
1721417720000|2024-07-19 19:35:20|66.41|66.4|66.86|66.62|67|66.62|66.41|66.4|121828
1721417730000|2024-07-19 19:35:30|66.63|66.63|67.03|67|67.33|67|66.63|66.63|64170
1721417740000|2024-07-19 19:35:40|67.02|67.01|67.06|67.02|67.06|67.02|67.02|67.01|54423
1721417750000|2024-07-19 19:35:50|67.07|67.03|67.4|67.33|67.4|67.33|67.06|67.03|50369
1721417760000|2024-07-19 19:36:00|67.6|67.37|67.7|67.51|67.76|67.68|67.46|67.37|85287
1721417770000|2024-07-19 19:36:10|67.75|67.5|67.56|67.48|67.75|67.55|67.41|67.4|77052
1721417780000|2024-07-19 19:36:20|67.62|67.6|67.76|67.66|67.76|67.66|67.61|67.6|86289
1721417790000|2024-07-19 19:36:30|67.71|67.67|67.67|67.66|67.71|67.69|67.67|67.34|103984
1721417800000|2024-07-19 19:36:40|67.61|67.6|67.61|67.6|67.61|67.6|67.61|67.6|52237
1721417810000|2024-07-19 19:36:50|67.51|67.5|67.4|67.39|67.51|67.5|67.4|67.39|20861
1721417820000|2024-07-19 19:37:00|67.25|67.1|67.11|67.1|67.25|67.1|67.11|67.1|94928
1721417830000|2024-07-19 19:37:10|67.1|67.04|66.48|66.47|67.1|67.04|66.48|66.43|202787
1721417840000|2024-07-19 19:37:20|66.26|66.46|66.21|66.2|66.26|66.46|66.21|66.2|66596
1721417850000|2024-07-19 19:37:30|66.26|66.22|66.33|66.28|66.47|66.28|66.26|66.22|89684
1721417860000|2024-07-19 19:37:40|66.29|66.29|66.4|66.39|66.48|66.39|66.29|66.29|69515
1721417870000|2024-07-19 19:37:50|66.44|66.42|66.51|66.5|66.51|66.5|66.43|66.42|48458
1721417880000|2024-07-19 19:38:00|66.58|66.56|66.69|66.56|66.7|66.56|66.58|66.56|21175
1721417890000|2024-07-19 19:38:10|66.57|66.63|66.57|66.56|66.57|66.63|66.57|66.56|56101
1721417900000|2024-07-19 19:38:20|66.43|66.51|66.01|66|66.5|66.51|66.01|66|71485
1721417910000|2024-07-19 19:38:30|65.89|65.88|65.88|65.87|65.89|65.88|65.88|65.87|49068
1721417920000|2024-07-19 19:38:40|||||||||12447
1721417930000|2024-07-19 19:38:50|65.74|65.73|65.74|65.73|65.74|65.73|65.74|65.73|41376
1721417940000|2024-07-19 19:39:00|65.61|65.6|65.16|65.15|65.61|65.6|65.01|65|111739
1721417950000|2024-07-19 19:39:10|65.29|65.16|65.19|65.18|65.29|65.18|65.19|65.16|66182
1721417960000|2024-07-19 19:39:20|||||||||31308
1721417970000|2024-07-19 19:39:30|||||||||11904
1721417980000|2024-07-19 19:39:40|65.2|65.19|65.21|65.2|65.25|65.2|65.2|65.19|149693
1721417990000|2024-07-19 19:39:50|65.2|65.19|64.51|64.5|65.21|65.19|64.51|64.5|146415
1721418000000|2024-07-19 19:40:00|64.52|64.51|64.67|64.51|64.77|64.51|64.51|64.51|67744
1721418010000|2024-07-19 19:40:10|64.52|64.52|64.53|64.52|64.77|64.52|64.52|64.52|119897
1721418020000|2024-07-19 19:40:20|64.51|64.5|64.15|64.14|64.51|64.5|64.15|64.14|161302
1721418030000|2024-07-19 19:40:30|64.18|64.15|64.18|64.15|64.29|64.15|64.16|64.15|107024
1721418040000|2024-07-19 19:40:40|64.25|64.17|65.12|65|65.12|65|64.16|64.17|146813
1721418050000|2024-07-19 19:40:50|65.56|65.28|65.01|65|65.56|65.28|65.01|65|132898
1721418060000|2024-07-19 19:41:00|65.03|65.01|65.31|65.3|65.38|65.3|65.02|65.01|117460
1721418070000|2024-07-19 19:41:10|65.38|65.34|65.56|65.34|65.56|65.34|65.31|65.34|72362
1721418080000|2024-07-19 19:41:20|65.45|65.35|65.56|65.5|65.56|65.5|65.41|65.35|41435
1721418090000|2024-07-19 19:41:30|65.58|65.53|65.83|65.61|65.83|65.61|65.58|65.53|29880
1721418100000|2024-07-19 19:41:40|65.72|65.71|65.81|65.71|65.83|65.71|65.72|65.71|71800
1721418110000|2024-07-19 19:41:50|65.75|65.72|65.71|65.1|65.75|65.72|65.11|65.1|110008
1721418120000|2024-07-19 19:42:00|65.11|65.2|65.45|65.2|65.71|65.2|65.11|65.2|82301
1721418130000|2024-07-19 19:42:10|65.31|65.3|65.22|65.21|65.31|65.3|65.22|65.2|46750
1721418140000|2024-07-19 19:42:20|65.11|65.1|65.14|65.13|65.16|65.13|65.11|65.1|98990
1721418150000|2024-07-19 19:42:30|65.16||65.14||65.16||65.14||62698
1721418160000|2024-07-19 19:42:40|65.16|65.15|65.19|65.18|65.19|65.18|65.14|65.13|156623
1721418170000|2024-07-19 19:42:50|65.25|65.22|65.25|65.23|65.25|65.23|65.19|65.22|38000
1721418180000|2024-07-19 19:43:00|65.24||65.24||65.25||65.24||27887
1721418190000|2024-07-19 19:43:10|65.25|65.24|65.25|65.24|65.3|65.24|65.24|65.24|33718
1721418200000|2024-07-19 19:43:20|65.3|65.25|65.27|65.26|65.3|65.26|65.25|65.25|37607
1721418210000|2024-07-19 19:43:30|||||||||64264
1721418220000|2024-07-19 19:43:40|||||||||8810
1721418230000|2024-07-19 19:43:50|65.25|65.24|65.01|65|65.27|65.24|65.01|65|219540
1721418240000|2024-07-19 19:44:00|65.02|65.02|65.06|65.02|65.06|65.02|65.01|65.02|114740
1721418250000|2024-07-19 19:44:10|65.05|65.03|65.06|65.05|65.07|65.05|65.04|65.03|137219
1721418260000|2024-07-19 19:44:20|||||||||32366
1721418270000|2024-07-19 19:44:30|65.07|65.06|65.07|65.05|65.08|65.06|65.06|65.05|64965
1721418280000|2024-07-19 19:44:40|65.06|65.06|65.09|65.08|65.1|65.08|65.06|65.06|31200
1721418290000|2024-07-19 19:44:50|65.1|65.09|65.1|65.09|65.1|65.09|65.1|65.09|11593
1721418300000|2024-07-19 19:45:00|65.16||65.11||65.16||65.11||29417
1721418310000|2024-07-19 19:45:10|65.2|65.13|65.15|65.11|65.2|65.13|65.15|65.1|15386
1721418320000|2024-07-19 19:45:20||65.13||65.13||65.13||65.13|8312
1721418330000|2024-07-19 19:45:30|||||||||6100
1721418340000|2024-07-19 19:45:40|||||||||3719
1721418350000|2024-07-19 19:45:50|65.06|65.03|65.05|65.03|65.06|65.03|65.05|65.03|19348
1721418360000|2024-07-19 19:46:00|||||||||3854
1721418370000|2024-07-19 19:46:10|||||||||6604
1721418380000|2024-07-19 19:46:20|||||||||10501
1721418390000|2024-07-19 19:46:30|65.07|65.04|65.07|65.05|65.07|65.05|65.05|65.04|14408
1721418400000|2024-07-19 19:46:40|65.08|65.06|65.08|65.06|65.08|65.06|65.07|65.06|22033
1721418410000|2024-07-19 19:46:50|65.11|65.07|65.12|65.1|65.14|65.1|65.08|65.07|32293
1721418420000|2024-07-19 19:47:00|65.14|65.12|65.14|65.12|65.14|65.12|65.14|65.12|3115
1721418430000|2024-07-19 19:47:10|||||||||1205
1721418440000|2024-07-19 19:47:20|65.19|65.13|65.04|65.02|65.19|65.14|65.04|65.02|51678
1721418450000|2024-07-19 19:47:30|65.09|65.04|65.06|65.04|65.09|65.04|65.04|65.04|12253
1721418460000|2024-07-19 19:47:40|||||||||12122
1721418470000|2024-07-19 19:47:50|||||||||900
1721418480000|2024-07-19 19:48:00|65.08|65.05|65.12|65.1|65.16|65.1|65.08|65.05|13046
1721418490000|2024-07-19 19:48:10|65.16|65.14|65.14|65.06|65.16|65.14|65.14|65.06|38361
1721418500000|2024-07-19 19:48:20|65.15|65.12|65.15|65.13|65.15|65.13|65.15|65.12|17323
1721418510000|2024-07-19 19:48:30|65.16|65.14|65.16|65.14|65.16|65.14|65.16|65.14|21326
1721418520000|2024-07-19 19:48:40|65.14|65.06|65.11|65.08|65.14|65.08|65.11|65.06|9437
1721418530000|2024-07-19 19:48:50|||||||||14269
1721418540000|2024-07-19 19:49:00|65.1||65.1||65.1||65.1||3601
1721418550000|2024-07-19 19:49:10|65.15||65.13||65.15||65.13||16980
1721418560000|2024-07-19 19:49:20||65.11||65.11||65.11||65.11|750
1721418570000|2024-07-19 19:49:30|65.16|65.13|65.15|65.13|65.16|65.13|65.15|65.13|15556
1721418580000|2024-07-19 19:49:40|65.16|65.14|65.16|65.14|65.16|65.14|65.15|65.14|13783
1721418590000|2024-07-19 19:49:50|65.22|65.16|65.29|65.16|65.29|65.16|65.22|65.16|19768
1721418600000|2024-07-19 19:50:00|65.88|65.53|65.74|65.72|65.98|65.72|65.74|65.53|91228
1721418610000|2024-07-19 19:50:10|66.39|65.73|67.42|66.8|67.51|66.8|66.24|65.73|39886
1721418620000|2024-07-19 19:50:20|67.41|67|67.68|67.3|67.68|67.3|67.37|67|41869
1721418630000|2024-07-19 19:50:30|67.62|67.49|67.62|67.42|67.62|67.58|67.61|67.3|25567
1721418640000|2024-07-19 19:50:40||67.57||67.6||67.6||67.57|10103
1721418650000|2024-07-19 19:50:50|68|67.61|67.88|67.71|68.35|68.21|67.88|67.61|18106
1721418660000|2024-07-19 19:51:00|67.87|67.83|67.87|67.83|68|67.83|67.84|67.79|14750
1721418670000|2024-07-19 19:51:10|67.85|67.87|68.22|68.05|68.22|68.05|67.85|67.87|38986
1721418680000|2024-07-19 19:51:20|68.23|68.06|68.3|68.25|68.31|68.25|68.22|68.06|20603
1721418690000|2024-07-19 19:51:30|68.29|68.26|68.32|68.28|68.32|68.28|68.28|68.26|21003
1721418700000|2024-07-19 19:51:40|68.41|68.29|68.68|68.41|68.89|68.47|68.41|68.29|27831
1721418710000|2024-07-19 19:51:50|68.54|68.28|68.33|68.31|68.54|68.31|68.33|68.28|46582
1721418720000|2024-07-19 19:52:00|68.46||68.33||68.46||68.33||16640
1721418730000|2024-07-19 19:52:10|68.16|68.1|67.94|67.92|68.17|68.1|67.91|67.69|40258
1721418740000|2024-07-19 19:52:20|67.97|67.96|68.28|68|68.28|68|67.97|67.96|14550
1721418750000|2024-07-19 19:52:30|68.27|68.13|68.28|68.14|68.3|68.2|68.21|68.13|24499
1721418760000|2024-07-19 19:52:40|68.27|68.15|68.49|68.47|68.62|68.47|68.27|68.15|27725
1721418770000|2024-07-19 19:52:50|68.62|68.59|68.74|68.62|68.89|68.62|68.49|68.59|20165
1721418780000|2024-07-19 19:53:00|68.75|68.65|68.93|68.7|69|68.7|68.69|68.65|28166
1721418790000|2024-07-19 19:53:10|68.94|68.9|68.74|68.66|69.01|68.94|68.64|68.48|50505
1721418800000|2024-07-19 19:53:20|68.79|68.72|69.01|68.84|69.01|68.92|68.79|68.66|27977
1721418810000|2024-07-19 19:53:30|69|68.67|68.83|68.7|69|68.84|68.83|68.66|8733
1721418820000|2024-07-19 19:53:40|68.82|68.54|68.56|68.54|68.82|68.54|68.56|68.54|22365
1721418830000|2024-07-19 19:53:50|68.55|68.48|68.41|68.38|68.55|68.48|68.4|68.38|36194
1721418840000|2024-07-19 19:54:00|68.52|68.45|68.69|68.67|68.83|68.67|68.43|68.45|55640
1721418850000|2024-07-19 19:54:10|68.55|68.66|68.5|68.41|68.55|68.67|68.5|68.38|62840
1721418860000|2024-07-19 19:54:20|68.47|68.45|68.47|68.44|68.47|68.45|68.43|68.38|27564
1721418870000|2024-07-19 19:54:30|68.41|68.38|68.41|68.39|68.41|68.39|68.4|68.38|60496
1721418880000|2024-07-19 19:54:40|68.4|68.38|68.4|68.38|68.41|68.38|68.4|68.38|78561
1721418890000|2024-07-19 19:54:50|68.41||68.4||68.41||68.4||85589
1721418900000|2024-07-19 19:55:00|68.49|68.39|68.4|68.38|68.6|68.42|68.4|68.38|69476
1721418910000|2024-07-19 19:55:10|68.41||68.41||68.47||68.4||19445
1721418920000|2024-07-19 19:55:20|68.4|68.39|68.4|68.38|68.4|68.39|68.4|68.38|72787
1721418930000|2024-07-19 19:55:30|||||||||38225
1721418940000|2024-07-19 19:55:40|68.41|68.39|68.41|68.39|68.41|68.39|68.41|68.39|20619
1721418950000|2024-07-19 19:55:50|||||||||11173
1721418960000|2024-07-19 19:56:00|68.42|68.4|68.49|68.45|68.49|68.45|68.42|68.4|59598
1721418970000|2024-07-19 19:56:10|68.47|68.48|68.54|68.48|68.54|68.48|68.47|68.48|25849
1721418980000|2024-07-19 19:56:20|68.55|68.49|68.69|68.67|68.69|68.67|68.55|68.49|16655
1721418990000|2024-07-19 19:56:30|68.68|68.66|68.4|68.38|68.68|68.66|68.4|68.38|87758
1721419000000|2024-07-19 19:56:40|68.41|68.39|67.57|67.55|68.41|68.39|67.57|67.41|24147
1721419010000|2024-07-19 19:56:50|||||||||27083
1721419020000|2024-07-19 19:57:00|67.56|67.41|66.82|66.75|67.56|67.41|66.77|66.5|28191
1721419030000|2024-07-19 19:57:10|66.8|66.78|66.32|66.2|66.82|66.8|66.01|65.6|49855
1721419040000|2024-07-19 19:57:20|66.27|66.25|67.82|67.64|67.82|67.64|66.27|66.25|18029
1721419050000|2024-07-19 19:57:30|67.81|67.72|67.83|67.81|67.83|67.81|67.77|67.64|10744
1721419060000|2024-07-19 19:57:40|||||||||18314
1721419070000|2024-07-19 19:57:50|||||||||3963
1721419080000|2024-07-19 19:58:00|67.88|67.84|67.93|67.89|67.93|67.89|67.86|67.84|18774
1721419090000|2024-07-19 19:58:10|67.95|67.9|67.95|67.93|68|67.93|67.92|67.9|23907
1721419100000|2024-07-19 19:58:20|67.99|67.94|68|67.97|68|67.97|67.99|67.94|9534
1721419110000|2024-07-19 19:58:30|68.01|67.99|67.99|67.76|68.28|68.23|67.99|67.65|93703
1721419120000|2024-07-19 19:58:40|67.95|67.87|67.95|67.87|67.99|67.93|67.89|67.87|21396
1721419130000|2024-07-19 19:58:50|67.94|67.79|67.95|67.83|67.95|67.83|67.94|67.79|17739
1721419140000|2024-07-19 19:59:00|67.94|67.79|67.6|67.56|67.94|67.79|67.6|67.56|13419
1721419150000|2024-07-19 19:59:10|67.59|67.4|67.42|67.06|67.59|67.4|67.42|67.06|15240
1721419160000|2024-07-19 19:59:20|67.41|67.24|67.33|67.24|67.41|67.24|67.32|67.06|11069
1721419170000|2024-07-19 19:59:30|67.32|67.28|67.3|67.28|67.32|67.28|67.3|67.28|11538
1721419180000|2024-07-19 19:59:40|67.33|67.3|67.41|67.37|67.42|67.37|67.33|67.3|61053
1721419190000|2024-07-19 19:59:50|67.42|67.39|67.37|67.35|67.42|67.4|67.37|67.32|26052
1721655000000|2024-07-22 13:30:00|65.96|65.6|65.96|65.19|65.96|65.6|65.96|65.01|735937
1721655010000|2024-07-22 13:30:10|65.5|65.05|65.49|65.01|65.5|65.05|65.48|65.01|20420
1721655020000|2024-07-22 13:30:20|65.48|65|65.47|65|65.48|65|65.46|65|129356
1721655030000|2024-07-22 13:30:30|65.46||65.29||65.46||65.29||42589
1721655040000|2024-07-22 13:30:40|65.19|64.96|65.01|65|65.19|65|65.01|64.96|51020
1721655050000|2024-07-22 13:30:50|65|64.99|64.84|64.76|65|65|64.84|64.76|46150
1721655060000|2024-07-22 13:31:00|64.83||64.8||64.83||64.8||23231
1721655070000|2024-07-22 13:31:10|64.77|64.73|64.53|64.5|64.77|64.73|64.53|64.5|39737
1721655080000|2024-07-22 13:31:20|||||||||33522
1721655090000|2024-07-22 13:31:30|||||||||72545
1721655100000|2024-07-22 13:31:40|||||||||28750
1721655110000|2024-07-22 13:31:50|||||||||47492
1721655120000|2024-07-22 13:32:00|64.52|64.48|60|58.51|64.52|64.48|60|58.33|351874
1721655130000|2024-07-22 13:32:10|59.07|58.53|59.07|58.52|59.07|58.53|59.07|58.52|71880
1721655140000|2024-07-22 13:32:20|59.01|58.53|59.57|59.07|59.57|59.07|59.01|58.52|136602
1721655150000|2024-07-22 13:32:30|59.67|59.2|61.58|60.08|61.58|60.08|59.31|59.2|96496
1721655160000|2024-07-22 13:32:40||60.09||60.14||60.14||60.09|23983
1721655170000|2024-07-22 13:32:50|61.42|61.15|61.4|60.39|61.42|61.15|61.4|60.14|59776
1721655180000|2024-07-22 13:33:00|60.86|60.56|60.8|60.52|60.86|60.56|60.8|60.45|60626
1721655190000|2024-07-22 13:33:10|60.53|60.47|60.53|60.06|60.53|60.52|60.45|60.06|82857
1721655200000|2024-07-22 13:33:20|60.25|60.07|59.79|59.69|60.25|60.07|59.79|59.69|107524
1721655210000|2024-07-22 13:33:30|59.78|59.67|59.44|58.66|59.78|59.67|59.44|58.66|62066
1721655220000|2024-07-22 13:33:40|59.3|58.5|58.79|58.01|59.3|58.5|58.79|58.01|47473
1721655230000|2024-07-22 13:33:50|58.66|58|57.45|57|58.66|58|57.45|57|136787
1721655240000|2024-07-22 13:34:00|57.41|57.01|57.25|56.98|57.45|57.11|57|56.98|93404
1721655250000|2024-07-22 13:34:10|57.04|56.77|57|56.02|57.04|56.77|56.3|56|62553
1721655260000|2024-07-22 13:34:20|56.98|56.01|56.49|55.93|56.98|56.01|56|55.93|79871
1721655270000|2024-07-22 13:34:30|56.37|56|56.98|56.5|56.98|56.5|56.37|56|77646
1721655280000|2024-07-22 13:34:40|57|56.51|57.88|57.29|57.88|57.29|57|56.51|103871
1721655290000|2024-07-22 13:34:50|||||||||47832
1721655300000|2024-07-22 13:35:00|57.5|57.27|57.5|57.27|57.5|57.27|57.5|57.27|84348
1721655310000|2024-07-22 13:35:10|57.45|57.34|57.5|57.34|57.5|57.45|57.45|57.34|55926
1721655320000|2024-07-22 13:35:20|57.36|57.35|57.36|57.34|57.36|57.41|57.36|57.34|88880
1721655330000|2024-07-22 13:35:30|57.35|57.33|56.49|56.26|57.35|57.33|56.33|56.26|142375
1721655340000|2024-07-22 13:35:40||56.48||56.11||56.48||56.11|36180
1721655350000|2024-07-22 13:35:50|56.4|56.27|55.08|53.54|56.4|56.27|55.08|53.53|333792
1721655360000|2024-07-22 13:36:00|55.26|53.63|55.5|55.08|55.5|55.08|55.26|53.63|66524
1721655370000|2024-07-22 13:36:10||55.03||55||55.03||55|35949
1721655380000|2024-07-22 13:36:20|55.21|55.2|54.93|54.8|55.46|55.2|54.81|54.8|131663
1721655390000|2024-07-22 13:36:30|54.79|54.79|54.5|54.35|54.79|54.79|54.5|54.04|88426
1721655400000|2024-07-22 13:36:40|54.41|54.34|54.73|54.56|54.74|54.56|54.41|54.21|52199
1721655410000|2024-07-22 13:36:50|54.74|54.58|54.74|54.56|54.74|54.59|54.59|54.56|75178
1721655420000|2024-07-22 13:37:00|54.73|54.66|53.99|53.89|54.73|54.67|53.99|53.89|179681
1721655430000|2024-07-22 13:37:10|53.88|53.95|53.65|53|53.98|53.95|53.1|53|163886
1721655440000|2024-07-22 13:37:20|53.49|53.24|53.66|53.48|53.66|53.48|53.24|52.8|280684
1721655450000|2024-07-22 13:37:30|53.73|53.49|53.88|53.53|53.88|53.53|53.62|53.48|171227
1721655460000|2024-07-22 13:37:40|53.98|53.62|54|53.95|54.5|54|53.98|53.62|170744
1721655470000|2024-07-22 13:37:50|54.03|53.96|52.88|52.03|54.25|54.24|52.01|52|228621
1721655480000|2024-07-22 13:38:00|52.87|52.76|52.79|52.26|52.87|52.76|52.79|52.26|65260
1721655490000|2024-07-22 13:38:10|52.03|52.06|52.03|52.01|52.03|52.06|52.01|52|169780
1721655500000|2024-07-22 13:38:20|52.11|52.02|51.56|51|52.11|52.02|51.08|51|281433
1721655510000|2024-07-22 13:38:30|51|51.07|50.98|50.23|51|51.07|50.97|50.22|186736
1721655520000|2024-07-22 13:38:40|50.99|50.54|52|51.04|52|51.04|50.97|50.54|134769
1721655530000|2024-07-22 13:38:50|51.73|51.05|52|51.13|52|51.13|51.7|51.05|57077
1721655540000|2024-07-22 13:39:00||51.2||51.62||51.62||51.2|61897
1721655550000|2024-07-22 13:39:10|52.01|51.81|52.93|52.1|53|52.1|52.01|51.81|101033
1721655560000|2024-07-22 13:39:20|52.54|52.54|52.64|52.43|52.91|52.54|52.43|52.42|41868
1721655570000|2024-07-22 13:39:30|52.65|52.58|53|52.88|53|52.94|52.65|52.58|86415
1721655580000|2024-07-22 13:39:40|52.99|52.87|52.74|52.17|52.99|52.87|52.74|52.17|56487
1721655590000|2024-07-22 13:39:50|52.73|52.74|52.78|52.17|52.98|52.74|52.71|52.17|76800
1721655600000|2024-07-22 13:40:00|52.66|52.15|52.65|52.14|52.66|52.15|52.65|52.14|7295
1721655610000|2024-07-22 13:40:10|52.64|52.12|52.44|52|52.64|52.12|52.44|52|117639
1721655620000|2024-07-22 13:40:20|52.51|52.2|52.65|52.44|52.65|52.46|52.51|52.2|130799
1721655630000|2024-07-22 13:40:30|52.66|52.57|52.69|52.4|52.7|52.61|52.66|52.4|133753
1721655640000|2024-07-22 13:40:40|52.68|52.33|52.01|52|52.68|52.33|52.01|52|107093
1721655650000|2024-07-22 13:40:50|52.03|52.01|52.7|52.4|52.7|52.5|52.03|52.01|74441
1721655660000|2024-07-22 13:41:00|52.69|52.16|52.6|52.31|52.69|52.6|52.6|52.14|34611
1721655670000|2024-07-22 13:41:10|52.58|52.25|52.58|52.25|52.58|52.31|52.58|52.25|8625
1721655680000|2024-07-22 13:41:20||52.28||52.3||52.3||52.28|31481
1721655690000|2024-07-22 13:41:30|52.57|52.25|52.3|52|52.57|52.4|52.3|52|53396
1721655700000|2024-07-22 13:41:40|||||||||8905
1721655710000|2024-07-22 13:41:50|52.29|51.93|52|51.82|52.29|51.93|51.99|51.81|201422
1721655720000|2024-07-22 13:42:00||51.81||51.81||51.82||51.81|75942
1721655730000|2024-07-22 13:42:10||51.82||51.82||51.82||51.82|66750
1721655740000|2024-07-22 13:42:20|52.09|51.93|52.5|52.3|52.59|52.3|52|51.82|123666
1721655750000|2024-07-22 13:42:30|52.49|52.97|53.61|53|53.66|53|52.49|52.97|137056
1721655760000|2024-07-22 13:42:40|53.59|53.01|54.45|54.44|54.9|54.89|53.53|53.01|99660
1721655770000|2024-07-22 13:42:50|54|53.92|53.99|53.92|54|53.92|53.99|53.92|48161
1721655780000|2024-07-22 13:43:00|54|54.11|54.37|54.11|54.45|54.11|54|54.11|48010
1721655790000|2024-07-22 13:43:10|54.38|54.34|54.92|54.81|54.93|54.82|54.38|54.34|78772
1721655800000|2024-07-22 13:43:20|55|54.83|55.61|55.47|55.61|55.47|55|54.83|41371
1721655810000|2024-07-22 13:43:30|55.67|55.51|55.96|55.24|56.49|56.33|55.67|55.23|204183
1721655820000|2024-07-22 13:43:40|55.93|55.23|55.8|55.24|55.93|55.24|55.8|55.23|80957
1721655830000|2024-07-22 13:43:50|55.78|55.25|55.5|55.25|55.78|55.25|55.5|55.25|22685
1721655840000|2024-07-22 13:44:00|55.49|55.3|55.49|55.3|55.49|55.3|55.49|55.3|9047
1721655850000|2024-07-22 13:44:10|55.5|55.46|55.49|55.25|55.5|55.46|55.49|55.25|41685
1721655860000|2024-07-22 13:44:20|55.48|55.29|55.23|54.4|55.48|55.29|55.23|54.38|39766
1721655870000|2024-07-22 13:44:30|55.22|54.68|55.14|54.7|55.22|55|55.14|54.63|53402
1721655880000|2024-07-22 13:44:40|55.01|55|55.19|55|55.19|55.01|55.01|55|26988
1721655890000|2024-07-22 13:44:50||55.01||55.01||55.01||55.01|61154
1721655900000|2024-07-22 13:45:00|55.01|55|54.96|54.76|55.01|55|54.96|54.76|24574
1721655910000|2024-07-22 13:45:10|||||||||9409
1721655920000|2024-07-22 13:45:20||54.75||54.76||54.76||54.75|19606
1721655930000|2024-07-22 13:45:30||54.75||54.9||54.9||54.75|21094
1721655940000|2024-07-22 13:45:40|54.79|54.86|54.78|54.18|54.79|54.86|54.78|54.1|46151
1721655950000|2024-07-22 13:45:50|54.77|54.19|54.6|54.19|54.77|54.19|54.6|54.19|3735
1721655960000|2024-07-22 13:46:00|||||||||16038
1721655970000|2024-07-22 13:46:10||54.2||54.34||54.34||54.2|34282
1721655980000|2024-07-22 13:46:20|54.53|54.27|54.5|54.27|54.53|54.29|54.28|54.26|19735
1721655990000|2024-07-22 13:46:30|||||||||12215
1721656000000|2024-07-22 13:46:40|54.53|54.3|55.5|54.92|55.5|54.92|54.53|54.3|114251
1721656010000|2024-07-22 13:46:50|55.6|55.2|56.2|56.11|56.36|56.11|55.6|55.2|122472
1721656020000|2024-07-22 13:47:00|56.25|56.16|56.99|56.96|56.99|56.96|56.2|56.16|119401
1721656030000|2024-07-22 13:47:10|56.98|56.94|56.96|56.78|56.99|56.98|56.96|56.78|122955
1721656040000|2024-07-22 13:47:20|56.89|56.72|56.08|55.03|56.89|56.72|56.08|54.85|70482
1721656050000|2024-07-22 13:47:30|56.02|55.05|56.15|55.84|56.15|55.84|55.83|55.02|64740
1721656060000|2024-07-22 13:47:40|56|56.04|56.08|56.04|56.1|56.04|56|56.04|34153
1721656070000|2024-07-22 13:47:50|56.07||56.07||56.07||56.07||41290
1721656080000|2024-07-22 13:48:00|56.08|56.05|56.36|56.05|56.36|56.06|56.08|56.05|124392
1721656090000|2024-07-22 13:48:10|||||||||18869
1721656100000|2024-07-22 13:48:20|56.4|56.06|56.57|56.36|56.57|56.36|56.4|56.06|43874
1721656110000|2024-07-22 13:48:30|56.6|56.58|56.6|56.36|56.6|56.58|56.5|56.36|36084
1721656120000|2024-07-22 13:48:40|56.59|56.25|56.36|55.52|56.59|56.36|56.36|55.03|106600
1721656130000|2024-07-22 13:48:50|56|55.53|55.3|55.01|56|55.55|55.3|55|19624
1721656140000|2024-07-22 13:49:00|||||||||12152
1721656150000|2024-07-22 13:49:10|55.18||55.18||55.18||55.18||11525
1721656160000|2024-07-22 13:49:20|55.01|55|54.96|54.62|55.01|55|54.96|54.62|40849
1721656170000|2024-07-22 13:49:30|54.94|54.63|54.89|54.63|54.94|54.63|54.89|54.63|27835
1721656180000|2024-07-22 13:49:40||54.55||54.55||54.55||54.55|28045
1721656190000|2024-07-22 13:49:50|54.72|54.56|54.72|54.55|54.72|54.7|54.72|54.55|20273
1721656200000|2024-07-22 13:50:00|54.61|54.56|55.95|55.11|55.96|55.11|54.61|54.56|122855
1721656210000|2024-07-22 13:50:10|55.94|55.12|55.9|55.47|55.94|55.86|55.9|55.12|77101
1721656220000|2024-07-22 13:50:20|55.82|55.46|55.71|55.5|55.82|55.5|55.71|55.36|16758
1721656230000|2024-07-22 13:50:30|||||||||4903
1721656240000|2024-07-22 13:50:40|55.66||55.66||55.66||55.66||5754
1721656250000|2024-07-22 13:50:50|55.65|55.35|55.61|55.35|55.65|55.49|55.61|55.35|27738
1721656260000|2024-07-22 13:51:00|55.6|55.12|55.6|55.32|55.6|55.32|55.6|55.12|8439
1721656270000|2024-07-22 13:51:10||55.14||55.17||55.32||55.14|15086
1721656280000|2024-07-22 13:51:20||55.18||55.18||55.18||55.18|3661
1721656290000|2024-07-22 13:51:30|55.61|55.43|55.61|55.43|55.61|55.43|55.61|55.43|94944
1721656300000|2024-07-22 13:51:40|55.6|55.3|55.6|55.14|55.6|55.3|55.6|55.14|20627
1721656310000|2024-07-22 13:51:50|55.58|55.32|55.58|55.14|55.58|55.32|55.58|55.14|5582
1721656320000|2024-07-22 13:52:00|55.53|55.1|55.15|55.14|55.53|55.14|55.15|55.1|26447
1721656330000|2024-07-22 13:52:10|55.11|55.1|55.02|55.01|55.11|55.1|55.02|55.01|146729
1721656340000|2024-07-22 13:52:20|55.01|55|54.87|54.86|55.01|55|54.87|54.86|21072
1721656350000|2024-07-22 13:52:30|54.85|54.82|54.56|54.18|54.85|54.82|54.56|54.18|52092
1721656360000|2024-07-22 13:52:40||54.19||54.19||54.19||54.19|22723
1721656370000|2024-07-22 13:52:50||54.2||54.22||54.22||54.2|20356
1721656380000|2024-07-22 13:53:00|54.4|54.23|54.38|54.23|54.4|54.23|54.38|54.23|13500
1721656390000|2024-07-22 13:53:10|54.32|54.31|54.27|54.26|54.32|54.31|54.27|54.26|28699
1721656400000|2024-07-22 13:53:20|54.26|54.24|54.81|54.36|54.81|54.36|54.25|54.24|72991
1721656410000|2024-07-22 13:53:30|54.87|54.37|55.2|54.82|55.2|54.82|54.87|54.37|18962
1721656420000|2024-07-22 13:53:40||54.92||55.01||55.01||54.87|20549
1721656430000|2024-07-22 13:53:50|||||||||14266
1721656440000|2024-07-22 13:54:00|55.19|55.11|55.22|55.11|55.22|55.11|55.19|55.11|23144
1721656450000|2024-07-22 13:54:10|55.27|55.22|55.75|55.5|55.75|55.5|55.27|55.19|39936
1721656460000|2024-07-22 13:54:20|55.74|55.74|55.72|55.21|55.74|55.74|55.72|55.2|46489
1721656470000|2024-07-22 13:54:30|55.5||55.49||55.5||55.49||20785
1721656480000|2024-07-22 13:54:40|55.48|55.23|55.48|55.23|55.48|55.23|55.48|55.23|9507
1721656490000|2024-07-22 13:54:50|55.47|55.35|55.9|55.47|55.9|55.47|55.47|55.35|77086
1721656500000|2024-07-22 13:55:00|||||||||21999
1721656510000|2024-07-22 13:55:10|55.89|55.48|55.89|55.69|55.89|55.69|55.89|55.48|10200
1721656520000|2024-07-22 13:55:20|55.88|55.71|55.88|55.48|55.88|55.71|55.88|55.48|11947
1721656530000|2024-07-22 13:55:30|55.68|55.52|55.67|55.3|55.68|55.69|55.67|55.3|56114
1721656540000|2024-07-22 13:55:40||55.36||55.36||55.36||55.36|58455
1721656550000|2024-07-22 13:55:50|55.68||55.67||55.68||55.67||15700
1721656560000|2024-07-22 13:56:00|55.83|55.51|55.92|55.89|55.92|55.89|55.67|55.51|110679
1721656570000|2024-07-22 13:56:10|55.93|55.9|56.36|56.24|56.36|56.24|55.93|55.9|140134
1721656580000|2024-07-22 13:56:20|56.58||56.58||56.58||56.36||25162
1721656590000|2024-07-22 13:56:30||56.48||56.52||56.52||56.48|54820
1721656600000|2024-07-22 13:56:40|56.6|56.53|56.98|56.65|56.98|56.65|56.6|56.53|77581
1721656610000|2024-07-22 13:56:50|56.99|56.85|57.5|57.28|57.5|57.28|56.99|56.85|133896
1721656620000|2024-07-22 13:57:00|57.51|57.41|57.72|57.7|57.72|57.7|57.51|57.41|76933
1721656630000|2024-07-22 13:57:10|57.73|57.71|57.72|57.57|57.99|57.91|57.72|57.57|216947
1721656640000|2024-07-22 13:57:20|57.76|57.72|57.62|57.57|57.76|57.72|57.62|57.57|18915
1721656650000|2024-07-22 13:57:30|57.63||57.87||57.87||57.62||30385
1721656660000|2024-07-22 13:57:40|57.94|57.7|58|57.98|58|57.98|57.94|57.7|139099
1721656670000|2024-07-22 13:57:50|58.01|58.09|58.71|58.09|58.78|58.09|58.01|58.09|164394
1721656680000|2024-07-22 13:58:00|58.66|58.24|58.68|58.33|58.68|58.33|58.66|58.24|49787
1721656690000|2024-07-22 13:58:10|58.6|58.5|58.52|58|58.6|58.55|58.52|57.87|135805
1721656700000|2024-07-22 13:58:20|58.42|58.01|58.29|58.09|58.42|58.09|58.29|58.01|73648
1721656710000|2024-07-22 13:58:30|||||||||23023
1721656720000|2024-07-22 13:58:40|58.3|58.3|58.7|58.3|58.7|58.3|58.3|58.3|175341
1721656730000|2024-07-22 13:58:50|58.71|58.42|58.99|58.42|58.99|58.42|58.71|58.42|53178
1721656740000|2024-07-22 13:59:00|58.98||58.98||58.98||58.98||42797
1721656750000|2024-07-22 13:59:10|58.97|58.3|58.27|58|58.97|58.3|58.27|58|105937
1721656760000|2024-07-22 13:59:20|||||||||25640
1721656770000|2024-07-22 13:59:30|||||||||39583
1721656780000|2024-07-22 13:59:40|58.01|57.97|58.01|58|58.01|58|58|57.97|11131
1721656790000|2024-07-22 13:59:50|||||||||38529
1721656800000|2024-07-22 14:00:00|58|57.97|57.85|57.8|58|57.97|57.81|57.8|18660
1721656810000|2024-07-22 14:00:10|57.84||57.84||57.84||57.84||12850
1721656820000|2024-07-22 14:00:20|57.83|57.77|57.8|57.77|57.83|57.77|57.8|57.77|28402
1721656830000|2024-07-22 14:00:30|57.85|57.79|59.77|59.26|59.77|59.26|57.8|57.79|195641
1721656840000|2024-07-22 14:00:40|59.92|59.27|60|59.91|60|59.91|59.92|59.27|63584
1721656850000|2024-07-22 14:00:50|59.99|59.85|59.86|59.71|59.99|59.85|59.86|59.55|105548
1721656860000|2024-07-22 14:01:00|59.85|59.62|59.72|59.54|59.85|59.62|59.72|59.54|9072
1721656870000|2024-07-22 14:01:10|59.54|59.53|59.48|59.46|59.54|59.53|59.48|59.46|44967
1721656880000|2024-07-22 14:01:20|59.47|59.45|59.44|59.41|59.47|59.45|59.44|59.41|20903
1721656890000|2024-07-22 14:01:30|59.43|59.42|59.67|59.44|59.67|59.44|59.43|59.42|120435
1721656900000|2024-07-22 14:01:40||59.5||59.5||59.5||59.5|60186
1721656910000|2024-07-22 14:01:50|||||||||14955
1721656920000|2024-07-22 14:02:00|59.51|59.47|59.48|59.42|59.51|59.47|59.48|59.42|79336
1721656930000|2024-07-22 14:02:10|59.47||59.47||59.47||59.47||15349
1721656940000|2024-07-22 14:02:20|59.5|59.43|60.83|60.44|60.86|60.44|59.5|59.43|146705
1721656950000|2024-07-22 14:02:30|60.82||60.73||60.82||60.73||68717
1721656960000|2024-07-22 14:02:40|60.72|60.4|60.42|60.29|60.72|60.4|60.42|60.29|46430
1721656970000|2024-07-22 14:02:50|60.37||60.37||60.37||60.37||18723
1721656980000|2024-07-22 14:03:00|60.36|60.25|60.69|60.35|60.69|60.35|60.34|60.2|157250
1721656990000|2024-07-22 14:03:10|60.68|60.46|60.68|60.66|60.69|60.66|60.68|60.46|30786
1721657000000|2024-07-22 14:03:20|60.79|60.67|60.98|60.84|61|60.84|60.79|60.67|112303
1721657010000|2024-07-22 14:03:30|60.97|60.72|60.93|60.33|60.97|60.72|60.93|60.32|84912
1721657020000|2024-07-22 14:03:40|60.92|60.34|60.46|60.26|60.92|60.34|60.24|60.23|38847
1721657030000|2024-07-22 14:03:50|60.27|60.42|60.46|60.42|60.46|60.42|60.27|60.42|1433
1721657040000|2024-07-22 14:04:00|60.57|60.43|61.94|61.3|61.99|61.81|60.57|60.43|83819
1721657050000|2024-07-22 14:04:10|61.9|61.26|61.48|61.01|61.9|61.26|61.48|60.61|69587
1721657060000|2024-07-22 14:04:20|61.45|61|61.68|61.53|61.68|61.53|61.29|61|95644
1721657070000|2024-07-22 14:04:30|61.97|61.62|62.77|62.49|62.77|62.49|61.97|61.62|331268
1721657080000|2024-07-22 14:04:40|62.57|62.46|62.53|62.27|62.57|62.46|62.53|62.27|65379
1721657090000|2024-07-22 14:04:50|62.46||62.45||62.46||62.45||41142
1721657100000|2024-07-22 14:05:00|62.36|62.26|62.75|62.26|62.75|62.26|62.36|62.26|35636
1721657110000|2024-07-22 14:05:10|62.5|62.14|62.59|62.56|62.59|62.56|62.48|62.14|31014
1721657120000|2024-07-22 14:05:20|62.72|62.57|63.6|62.83|63.6|62.83|62.72|62.57|168396
1721657130000|2024-07-22 14:05:30|63.25|62.84|63.87|63.2|63.87|63.2|63.12|62.84|80273
1721657140000|2024-07-22 14:05:40|63.62|63.37|63.31|63.01|63.62|63.38|63.13|63.01|64422
1721657150000|2024-07-22 14:05:50|63.29|63|63.01|63|63.29|63|63.01|63|72349
1721657160000|2024-07-22 14:06:00|63.23|63.01|63.45|63.04|63.61|63.04|63.23|63.01|71621
1721657170000|2024-07-22 14:06:10|63.24||63.42||63.49||63.24||32678
1721657180000|2024-07-22 14:06:20|63.33|63.24|63.32|63.17|63.33|63.24|63.05|63.04|51714
1721657190000|2024-07-22 14:06:30|63.44|63.18|63.29|63.18|63.44|63.18|63.29|63.18|38004
1721657200000|2024-07-22 14:06:40|63.28|63.17|63.06|63.05|63.28|63.17|63.06|63.05|92007
1721657210000|2024-07-22 14:06:50|63.05|63.04|62.7|62.59|63.05|63.04|62.7|62.59|197611
1721657220000|2024-07-22 14:07:00|62.6|62.6|62.81|62.6|62.81|62.6|62.6|62.6|32560
1721657230000|2024-07-22 14:07:10|62.82|62.61|63.72|63.52|63.72|63.52|62.81|62.61|142298
1721657240000|2024-07-22 14:07:20|63.83|63.72|64.23|64|64.24|64|63.83|63.72|205693
1721657250000|2024-07-22 14:07:30|64.2|63.9|63.96|63.84|64.2|63.9|63.96|63.84|87097
1721657260000|2024-07-22 14:07:40|64.16|63.83|64.5|64.44|64.5|64.44|64.1|63.83|59480
1721657270000|2024-07-22 14:07:50|64.53|64.51|64.99|64.76|64.99|64.76|64.53|64.51|94257
1721657280000|2024-07-22 14:08:00|64.97|64.65|64.76|64.64|64.97|64.65|64.76|64.64|70420
1721657290000|2024-07-22 14:08:10|64.75|64.61|64.75|64.55|64.75|64.61|64.75|64.55|28427
1721657300000|2024-07-22 14:08:20|64.56|64.56|64.75|64.55|64.75|64.56|64.56|64.55|45741
1721657310000|2024-07-22 14:08:30|64.76|64.56|65.5|65.29|65.5|65.29|64.75|64.55|218104
1721657320000|2024-07-22 14:08:40|65.48|65.14|65.38|65|65.48|65.14|65.38|64.94|195354
1721657330000|2024-07-22 14:08:50|65.36|65.13|65.58|65.35|65.58|65.35|65.3|65.13|109617
1721657340000|2024-07-22 14:09:00|65.84|65.36|66|65.61|66|65.61|65.83|65.36|70095
1721657350000|2024-07-22 14:09:10|65.92||65.92||65.92||65.92||65221
1721657360000|2024-07-22 14:09:20|65.91|65.59|65.78|65.61|65.91|65.61|65.78|65.46|118953
1721657370000|2024-07-22 14:09:30|65.79|65.62|65.84|65.62|65.92|65.62|65.62|65.62|114645
1721657380000|2024-07-22 14:09:40|65.8|65.7|65.8|65.62|65.8|65.7|65.8|65.62|39221
1721657390000|2024-07-22 14:09:50|65.84|65.63|66.5|66.23|66.5|66.23|65.83|65.63|179536
1721657400000|2024-07-22 14:10:00|66.49|66.36|66.43|66.36|66.49|66.36|66.43|66.36|91157
1721657410000|2024-07-22 14:10:10|66.4|66.23|66.09|66.08|66.4|66.23|66.09|66.08|70265
1721657420000|2024-07-22 14:10:20|66.19|66.09|66.34|66.09|66.36|66.19|66.19|66.09|99898
1721657430000|2024-07-22 14:10:30|66.33||66.28||66.33||66.28||44375
1721657440000|2024-07-22 14:10:40|||||||||9915
1721657450000|2024-07-22 14:10:50|66.19||66.19||66.19||66.19||35632
1721657460000|2024-07-22 14:11:00|66.1|66.08|65.84|65.61|66.1|66.08|65.84|65.61|93805
1721657470000|2024-07-22 14:11:10|65.74||65.62||65.74||65.62||85022
1721657480000|2024-07-22 14:11:20|65.52|65.51|65.01|65|65.52|65.51|65.01|65|24807
1721657490000|2024-07-22 14:11:30|65.2|65.01|64.97|64.94|65.2|65.01|64.97|64.94|96236
1721657500000|2024-07-22 14:11:40|64.99|64.91|64.94|64.58|65|64.97|64.94|64.55|55544
1721657510000|2024-07-22 14:11:50|64.97|64.59|64.97|64.59|64.97|64.59|64.97|64.59|20902
1721657520000|2024-07-22 14:12:00|||||||||11803
1721657530000|2024-07-22 14:12:10|64.99|64.79|66.28|66.19|66.28|66.19|64.99|64.79|127356
1721657540000|2024-07-22 14:12:20||66.13||66.08||66.15||66.08|79361
1721657550000|2024-07-22 14:12:30|||||||||15827
1721657560000|2024-07-22 14:12:40|66.09|66.09|66.43|66.12|66.43|66.12|66.09|66.09|31749
1721657570000|2024-07-22 14:12:50|66.47|66.19|66.7|66.21|66.7|66.21|66.47|66.19|156907
1721657580000|2024-07-22 14:13:00|66.59|66.22|66.57|66.3|66.6|66.3|66.26|66.22|32133
1721657590000|2024-07-22 14:13:10|66.6||66.57||66.6||66.57||54188
1721657600000|2024-07-22 14:13:20|66.5|66.25|66.5|66.24|66.5|66.41|66.5|66.24|67423
1721657610000|2024-07-22 14:13:30||66.2||66.2||66.2||66.2|10299
1721657620000|2024-07-22 14:13:40|66.24|66.18|65.97|65.02|66.24|66.18|65.97|65.01|26372
1721657630000|2024-07-22 14:13:50|65.94|65.03|65.8|65.03|65.94|65.03|65.8|65.03|3674
1721657640000|2024-07-22 14:14:00|65.5||65.5||65.5||65.5||9556
1721657650000|2024-07-22 14:14:10|65.76|65.04|65.5|65.04|65.76|65.04|65.5|65.04|52888
1721657660000|2024-07-22 14:14:20|65.56|65.18|66.5|66.11|66.5|66.11|65.5|65.18|166183
1721657670000|2024-07-22 14:14:30|66.49|66.3|66|65.62|66.49|66.3|66|65.62|92350
1721657680000|2024-07-22 14:14:40|65.9||65.9||65.9||65.9||1700
1721657690000|2024-07-22 14:14:50|66|65.63|66.16|65.66|66.16|65.66|66|65.63|43167
1721657700000|2024-07-22 14:15:00|66|65.76|68.52|68.28|68.52|68.51|66|65.76|264990
1721657710000|2024-07-22 14:15:10|68.62|68.29|68.95|68.3|68.95|68.3|68.62|68.29|25418
1721657720000|2024-07-22 14:15:20|68.94|68.32|68.93|68.47|68.94|68.47|68.93|68.32|14136
1721657730000|2024-07-22 14:15:30|68.7||68.7||68.7||68.7||56735
1721657740000|2024-07-22 14:15:40|68.76|68.7|70.72|69.3|70.74|69.3|68.76|68.7|147018
1721657750000|2024-07-22 14:15:50|70.68|69.36|70.68|70.01|70.74|70.45|70.44|69.36|103065
1721657760000|2024-07-22 14:16:00|70.67|70.15|70.61|70.16|70.67|70.16|70.61|70.13|108713
1721657770000|2024-07-22 14:16:10|70.6|70.17|70.4|70.18|70.6|70.18|70.4|70.17|76175
1721657780000|2024-07-22 14:16:20|70.39||70.4||70.5||70.39||150984
1721657790000|2024-07-22 14:16:30|70.5|70.39|70.37|70.18|70.5|70.39|70.3|70.18|151000
1721657800000|2024-07-22 14:16:40|70.39|70.19|70.99|70.63|70.99|70.63|70.23|70.19|310292
1721657810000|2024-07-22 14:16:50|70.97|70.67|70.97|70.67|70.99|70.9|70.97|70.67|139937
1721657820000|2024-07-22 14:17:00|70.96||70.95||70.96||70.68||89856
1721657830000|2024-07-22 14:17:10|70.94|70.68|70.69|70.68|70.94|70.68|70.69|70.68|98734
1721657840000|2024-07-22 14:17:20|70.68|70.67|70.13|69.68|70.68|70.67|69.24|69.23|222228
1721657850000|2024-07-22 14:17:30|70.14|69.69|70.1|69.69|70.14|69.69|69.89|69.69|69539
1721657860000|2024-07-22 14:17:40|70.14|69.7|70.67|70.32|70.67|70.32|70.14|69.7|76313
1721657870000|2024-07-22 14:17:50|70.69||70.61||70.69||70.61||81429
1721657880000|2024-07-22 14:18:00||70.4||70.4||70.4||70.4|67824
1721657890000|2024-07-22 14:18:10|70.66||70.5||70.66||70.5||121036
1721657900000|2024-07-22 14:18:20|70.66|70.32|70.05|69.75|70.66|70.32|70.05|69|185762
1721657910000|2024-07-22 14:18:30|70.01|70|70|69.75|70.01|70|70|69.75|14988
1721657920000|2024-07-22 14:18:40|69.99|69.5|69.74|69.37|69.99|69.5|69.74|69.37|42451
1721657930000|2024-07-22 14:18:50|69.7||69.68||69.7||69.55||76111
1721657940000|2024-07-22 14:19:00|69.7|69.6|69.76|69.37|69.76|69.6|69.7|69.37|85774
1721657950000|2024-07-22 14:19:10|69.75|69.5|68.95|68.07|69.75|69.5|68.8|68|143307
1721657960000|2024-07-22 14:19:20||68.11||68.34||68.34||68.11|21019
1721657970000|2024-07-22 14:19:30|68.52|68.36|68.73|68.34|68.78|68.39|68.52|68.3|45513
1721657980000|2024-07-22 14:19:40||68.72||68.72||68.72||68.72|20119
1721657990000|2024-07-22 14:19:50|68.46|68.47|68.46|68.34|68.46|68.47|68.46|68.34|34994
1721658000000|2024-07-22 14:20:00|68.43|68.3|68.34|67.24|68.43|68.34|68.34|67.24|45974
1721658010000|2024-07-22 14:20:10|68||68||68||68||22489
1721658020000|2024-07-22 14:20:20|67.47|67.25|67.87|67.44|67.9|67.44|67.37|67.25|87101
1721658030000|2024-07-22 14:20:30||67.61||67.61||67.61||67.61|22413
1721658040000|2024-07-22 14:20:40|67.61|67.44|67.6|67|67.61|67.44|67.6|67|84218
1721658050000|2024-07-22 14:20:50|67.25||67.25||67.25||67.25||25393
1721658060000|2024-07-22 14:21:00|67.1|66.74|67.1|66.5|67.1|66.74|67.1|66.49|17536
1721658070000|2024-07-22 14:21:10|66.42|66.6|66.42|66.11|66.42|66.6|66.38|66.1|87767
1721658080000|2024-07-22 14:21:20|66.43|66.12|67.87|67.25|67.87|67.25|66.43|66.12|151031
1721658090000|2024-07-22 14:21:30|67.92||67.96||67.96||67.92||30459
1721658100000|2024-07-22 14:21:40|67.95|67.56|67.95|67.56|67.95|67.56|67.95|67.56|55897
1721658110000|2024-07-22 14:21:50|67.94|67.69|67.93|67.56|67.94|67.94|67.93|67.56|20038
1721658120000|2024-07-22 14:22:00|67.9|67.31|67.63|67.25|67.9|67.56|67.37|67.25|62620
1721658130000|2024-07-22 14:22:10|67.56||67.51||67.56||67.51||12708
1721658140000|2024-07-22 14:22:20|67.26||67.26||67.26||67.26||1241
1721658150000|2024-07-22 14:22:30|67.25|67.13|67.25|67.01|67.25|67.13|67.25|66.87|44766
1721658160000|2024-07-22 14:22:40|66.87|66.87|66.87|66.42|66.87|66.87|66.87|66.42|10978
1721658170000|2024-07-22 14:22:50|66.65||66.65||66.65||66.65||17985
1721658180000|2024-07-22 14:23:00|66.64|66.27|66.27|66.1|66.64|66.27|66.27|66.1|20548
1721658190000|2024-07-22 14:23:10|66.11|66|66.59|66.06|66.59|66.06|65.24|65.2|168814
1721658200000|2024-07-22 14:23:20|66.65|66.59|66|65.74|66.65|66.59|66|65.74|73336
1721658210000|2024-07-22 14:23:30|65.74|65.72|65.74|65.46|65.74|65.72|65.74|65.46|59388
1721658220000|2024-07-22 14:23:40|65.52||65.78||65.78||65.52||123454
1721658230000|2024-07-22 14:23:50|||||||||23210
1721658240000|2024-07-22 14:24:00|65.46|65.45|65.46|65.44|65.46|65.45|65.46|65.44|102547
1721658250000|2024-07-22 14:24:10|65.45|65.43|65.45|65.27|65.46|65.43|65.45|65.27|51061
1721658260000|2024-07-22 14:24:20|65.44|65.25|65.44|65.22|65.44|65.25|65.44|65.22|3871
1721658270000|2024-07-22 14:24:30|65.42|65.21|65.27|65.21|65.42|65.21|65.27|65.21|17891
1721658280000|2024-07-22 14:24:40|65.26|65.2|64.82|64.74|65.26|65.2|64.82|64.59|27764
1721658290000|2024-07-22 14:24:50|64.81|64.59|65.22|65.03|65.22|65.03|64.81|64.59|165282
1721658300000|2024-07-22 14:25:00|65.1|65.04|65.21|65.04|65.27|65.04|65.1|65.04|27756
1721658310000|2024-07-22 14:25:10|65.2|65|65|64.78|65.2|65|65|64.78|117099
1721658320000|2024-07-22 14:25:20|65.11|64.79|66|65.48|66|65.48|65|64.79|152266
1721658330000|2024-07-22 14:25:30|65.98|65.49|65.99|65.51|66|65.51|65.98|65.49|31208
1721658340000|2024-07-22 14:25:40|66||66.07||66.12||66||29144
1721658350000|2024-07-22 14:25:50|66||66||66||66||4470
1721658360000|2024-07-22 14:26:00||65.79||65.79||65.79||65.79|13980
1721658370000|2024-07-22 14:26:10|66.2||66||66.2||66||15149
1721658380000|2024-07-22 14:26:20|66.2||66.24||66.24||66.2||35967
1721658390000|2024-07-22 14:26:30|66.19|66|66.16|65.79|66.19|66.18|66.16|65.79|101780
1721658400000|2024-07-22 14:26:40|66.15|65.8|66.14|65.81|66.15|66|66.14|65.8|18365
1721658410000|2024-07-22 14:26:50|66.13|66|66.1|65.82|66.13|66|66.1|65.81|13970
1721658420000|2024-07-22 14:27:00|66.09|66|66.09|65.83|66.09|66|66.09|65.82|6400
1721658430000|2024-07-22 14:27:10|66.08|65.82|65.6|65.06|66.08|65.82|65.6|65.01|26073
1721658440000|2024-07-22 14:27:20||65.09||65.51||65.51||65.09|5415
1721658450000|2024-07-22 14:27:30|||||||||5800
1721658460000|2024-07-22 14:27:40|65.61|65.59|65.7|65.61|65.7|65.61|65.61|65.59|16539
1721658470000|2024-07-22 14:27:50|65.83|65.62|66.52|65.83|66.6|65.83|65.83|65.62|140843
1721658480000|2024-07-22 14:28:00|66.47||66.42||66.5||66.42||1600
1721658490000|2024-07-22 14:28:10|66.8|65.93|67.5|67.34|67.5|67.34|66.8|65.93|56317
1721658500000|2024-07-22 14:28:20|67.56|67.35|67.56|67.35|67.56|67.35|67.56|67.35|100895
1721658510000|2024-07-22 14:28:30|67.5|67.45|68.21|67.47|68.21|67.47|67.5|67.45|148219
1721658520000|2024-07-22 14:28:40|68.44|68.33|69.24|69|69.24|69|68.44|68.33|28500
1721658530000|2024-07-22 14:28:50|69.48|69.31|69.49|69|69.5|69.31|69.48|69|107757
1721658540000|2024-07-22 14:29:00|69.4|69.25|69.4|69|69.4|69.25|69.4|68.91|24187
1721658550000|2024-07-22 14:29:10|69.49|69.39|70.65|70|70.66|70|69.49|69.39|114745
1721658560000|2024-07-22 14:29:20|70.72|70.1|70.65|70.1|70.72|70.1|70.65|70.1|49721
1721658570000|2024-07-22 14:29:30|70.64|70.39|70.6|70.16|70.64|70.64|70.6|70.1|56417
1721658580000|2024-07-22 14:29:40|70.5|70.11|69.96|69.43|70.5|70.4|69.96|69.43|128941
1721658590000|2024-07-22 14:29:50|69.95||69.95||69.95||69.95||14098
1721658600000|2024-07-22 14:30:00|69.94|69.67|69.89|69.09|69.94|69.69|69.89|69.03|107260
1721658610000|2024-07-22 14:30:10|69.22|69.1|69.48|69.47|69.72|69.47|69.22|69.1|176026
1721658620000|2024-07-22 14:30:20|69.47|69.44|69.28|69.01|69.48|69.44|69.28|69|111882
1721658630000|2024-07-22 14:30:30|||||||||8700
1721658640000|2024-07-22 14:30:40|69.01|69|69.01|69|69.01|69.01|69.01|69|29857
1721658650000|2024-07-22 14:30:50|69|68.88|69.01|68.87|69.1|69|69|68.87|82049
1721658660000|2024-07-22 14:31:00|69|69.21|69.96|69.38|69.96|69.38|69|69.21|133770
1721658670000|2024-07-22 14:31:10|69.95|69.48|69.94|69.49|69.95|69.49|69.94|69.48|59144
1721658680000|2024-07-22 14:31:20|69.93|69.6|69.4|68.52|69.93|69.86|69.4|68.52|226966
1721658690000|2024-07-22 14:31:30|69.39|68.57|69.36|68.79|69.39|68.79|69.36|68.57|22022
1721658700000|2024-07-22 14:31:40|69.35|68.67|68.98|68.67|69.35|68.67|68.98|68.64|13512
1721658710000|2024-07-22 14:31:50|68.97||68.97||68.98||68.97||83133
1721658720000|2024-07-22 14:32:00|68.96|68.64|68.95|68.4|68.96|68.64|68.95|68.3|61214
1721658730000|2024-07-22 14:32:10|68.9|68.42|68.9|68.51|68.9|68.51|68.9|68.42|8600
1721658740000|2024-07-22 14:32:20|||||||||5460
1721658750000|2024-07-22 14:32:30|68.88||68.88||68.88||68.88||18373
1721658760000|2024-07-22 14:32:40|68.62|68.55|69.24|68.75|69.24|68.75|68.62|68.51|222892
1721658770000|2024-07-22 14:32:50|69.34|69|71.01|70.45|71.01|70.45|69.34|69|258579
1721658780000|2024-07-22 14:33:00|71|70.41|71|70|71|70.41|70.99|70|115422
1721658790000|2024-07-22 14:33:10|70.99|70.1|70.99|70.1|70.99|70.1|70.85|70.1|34455
1721658800000|2024-07-22 14:33:20|70.98|70.2|71.5|71.15|71.5|71.15|70.98|70.2|53597
1721658810000|2024-07-22 14:33:30|71.99|71.29|72|71.91|72|71.91|71.98|71.29|78423
1721658820000|2024-07-22 14:33:40|72.12|71.98|72.9|72|72.94|72|72.12|71.98|59742
1721658830000|2024-07-22 14:33:50|72.8|72.25|72.5|72.01|72.8|72.5|72.49|72|94551
1721658840000|2024-07-22 14:34:00|72.49|71.98|71.99|71.84|72.49|71.98|71.99|71.84|71521
1721658850000|2024-07-22 14:34:10|71.97|71.57|71.79|71.61|71.97|71.61|71.79|71.57|27409
1721658860000|2024-07-22 14:34:20|71.78||71.98||72.05||71.77||110588
1721658870000|2024-07-22 14:34:30|71.97|71.78|71.96|71.61|71.97|71.78|71.96|71.61|85613
1721658880000|2024-07-22 14:34:40|72|71.46|72.39|72.05|72.4|72.05|72|71.46|97625
1721658890000|2024-07-22 14:34:50|72.4||72.39||72.49||72.39||129746
1721658900000|2024-07-22 14:35:00|72.38|72|72.05|71.51|72.38|72|72.05|71.36|149244
1721658910000|2024-07-22 14:35:10|72|71.52|71.92|71.39|72|71.53|71.92|71.3|35549
1721658920000|2024-07-22 14:35:20|71.9|71.4|71.89|71.61|71.9|71.69|71.89|71.4|10153
1721658930000|2024-07-22 14:35:30|71.75|71.62|72.39|71.65|72.39|71.65|71.75|71.62|139607
1721658940000|2024-07-22 14:35:40|72.4|71.81|72.36|72|72.4|72|72.19|71.81|102440
1721658950000|2024-07-22 14:35:50|72.35|71.89|72.34|72.27|72.35|72.27|72.34|71.48|158857
1721658960000|2024-07-22 14:36:00|72.35|72.34|72.94|72.36|72.94|72.93|72.34|72.34|216079
1721658970000|2024-07-22 14:36:10|72.91|72.9|72.99|72.91|72.99|72.91|72.84|72.9|92952
1721658980000|2024-07-22 14:36:20|73|72.92|73.77|73.4|73.77|73.4|73|72.91|125604
1721658990000|2024-07-22 14:36:30|73.64|73.5|73.47|72.62|73.64|73.5|73.47|72.41|127269
1721659000000|2024-07-22 14:36:40|73.49|73|73.99|73.64|74|73.64|73.49|73|54345
1721659010000|2024-07-22 14:36:50|74|74|74.54|74|74.6|74|74|74|138982
1721659020000|2024-07-22 14:37:00|74.5|74.21|74.54|74.3|74.6|74.53|74.5|74.21|165219
1721659030000|2024-07-22 14:37:10|74.59|74.53|74.87|74.63|74.99|74.63|74.54|74.53|89709
1721659040000|2024-07-22 14:37:20|74.86|74.54|74.5|74.1|74.86|74.6|74.5|74.1|177737
1721659050000|2024-07-22 14:37:30|74.48|74.2|74.48|74.29|74.48|74.29|74.48|74.2|41278
1721659060000|2024-07-22 14:37:40|74.47|74.4|73.89|73.55|74.48|74.43|73.89|73.55|146508
1721659070000|2024-07-22 14:37:50|73.88|73.89|74.2|73.89|74.2|73.89|73.88|73.89|25934
1721659080000|2024-07-22 14:38:00|74.23|74|74.29|74|74.46|74|74.23|74|106225
1721659090000|2024-07-22 14:38:10|74.2|74.01|74.96|74.04|74.96|74.04|74.01|74.01|222297
1721659100000|2024-07-22 14:38:20|74.88|74.3|74.88|74.36|74.88|74.36|74.88|74.3|12598
1721659110000|2024-07-22 14:38:30|74.95|74.39|75.97|75.3|76|75.3|74.95|74.39|186285
1721659120000|2024-07-22 14:38:40|75.95|75.51|76.29|75.99|76.76|76.25|75.88|75.51|211650
1721659130000|2024-07-22 14:38:50|76.3|75.85|75.8|75.55|76.3|76|75.8|75.54|132007
1721659140000|2024-07-22 14:39:00|75.79|75.79|75.8|75.55|75.8|75.79|75.7|75.54|53091
1721659150000|2024-07-22 14:39:10|75.85|75.56|76.75|76.3|76.75|76.3|75.85|75.56|113751
1721659160000|2024-07-22 14:39:20|76.74||76.64||76.74||76.64||68196
1721659170000|2024-07-22 14:39:30|76.74|76.31|76|75.8|76.75|76.52|76|75.8|138870
1721659180000|2024-07-22 14:39:40|75.99|75.95|76.74|75.98|76.74|75.99|75.98|75.8|120390
1721659190000|2024-07-22 14:39:50|76.42|75.95|76|75.8|76.42|76.01|75.99|75.8|238119
1721659200000|2024-07-22 14:40:00|75.99||75.81||75.99||75.81||36729
1721659210000|2024-07-22 14:40:10|||||||||51490
1721659220000|2024-07-22 14:40:20|||||||||21559
1721659230000|2024-07-22 14:40:30|75.8|75.65|75.18|74.36|75.8|75.65|75.18|74.36|98386
1721659240000|2024-07-22 14:40:40|75.17||74.77||75.17||74.77||33443
1721659250000|2024-07-22 14:40:50|74.76|74.56|75.14|75.12|75.15|75.12|74.7|74.56|94623
1721659260000|2024-07-22 14:41:00|75.18|75|74.01|74|75.18|75|74.01|74|140579
1721659270000|2024-07-22 14:41:10|74.07|74.01|74.19|74.07|74.22|74.07|74.01|74.01|137796
1721659280000|2024-07-22 14:41:20|74.18||74.36||74.36||74.18||127705
1721659290000|2024-07-22 14:41:30|74.37|74.37|73.98|73.55|74.94|74.63|73.98|73.55|300833
1721659300000|2024-07-22 14:41:40|73.93|73.51|73.46|73.04|73.93|73.51|73.46|73.04|35557
1721659310000|2024-07-22 14:41:50|73.45|73.05|73.46|73.04|73.46|73.05|73.05|73.04|63884
1721659320000|2024-07-22 14:42:00|72.5|73|73|72.53|73|73|72.3|72.17|334827
1721659330000|2024-07-22 14:42:10|72.99||72.98||72.99||72.9||60404
1721659340000|2024-07-22 14:42:20|72.95|72.6|73.64|73.01|73.69|73.01|72.57|72.6|187395
1721659350000|2024-07-22 14:42:30|73.57|73.19|73.54|73.28|73.57|73.28|73.54|73.02|59577
1721659360000|2024-07-22 14:42:40|73.5|73.24|72.97|72.56|73.5|73.24|72.61|72.56|94183
1721659370000|2024-07-22 14:42:50|72.95||72.93||72.95||72.93||26703
1721659380000|2024-07-22 14:43:00|72.91|72.7|72.89|72.44|72.91|72.7|72.89|72.44|31745
1721659390000|2024-07-22 14:43:10|72.87|72.7|73.41|72.85|73.7|72.85|72.87|72.7|85485
1721659400000|2024-07-22 14:43:20|73.39|73.28|73.62|73.41|73.7|73.41|73.36|73.28|73593
1721659410000|2024-07-22 14:43:30|73.65|73.42|73.89|73.62|74|73.97|73.65|73.41|111529
1721659420000|2024-07-22 14:43:40|73.88|73.58|73.45|73.01|73.88|73.58|73.45|72.7|20080
1721659430000|2024-07-22 14:43:50|73.44|73.25|73.44|73|73.44|73.25|73.44|73|4818
1721659440000|2024-07-22 14:44:00|73.04|73.01|73.44|73.01|73.44|73.01|73.04|73.01|63481
1721659450000|2024-07-22 14:44:10|73.42||74.92||74.92||73.4||127061
1721659460000|2024-07-22 14:44:20|74.94|73.02|73.94|73.06|74.94|73.06|73.94|73.02|224860
1721659470000|2024-07-22 14:44:30|73.88||73.57||73.88||73.57||8852
1721659480000|2024-07-22 14:44:40|73.61|73.36|73.75|73.58|74|73.58|73.61|73.36|51928
1721659490000|2024-07-22 14:44:50|73.74|73.57|73.45|72.6|73.74|73.57|73.45|72.6|288606
1721659500000|2024-07-22 14:45:00|73.43|72.44|73|72.12|73.43|72.44|73|72.12|24994
1721659510000|2024-07-22 14:45:10|72.97|72.11|72.79|72.11|72.97|72.11|72.79|72|46079
1721659520000|2024-07-22 14:45:20|72.77|72|71.4|71|72.77|72|71.4|71|95013
1721659530000|2024-07-22 14:45:30|71|70.85|70.66|70.1|71|70.85|70.66|70|102199
1721659540000|2024-07-22 14:45:40|70.52|70.08|69.96|69.85|70.52|70.1|69.96|69.85|40870
1721659550000|2024-07-22 14:45:50|70.21|69.96|69.91|69.85|70.52|70.21|69.9|69.5|132065
1721659560000|2024-07-22 14:46:00|69.9|69.45|69.87|69.1|69.9|69.46|69.87|69.1|76056
1721659570000|2024-07-22 14:46:10|69.85|69.11|69.41|69.06|69.85|69.22|69.03|69.02|72091
1721659580000|2024-07-22 14:46:20|69.4|69.07|69.85|69.39|69.85|69.39|69.39|69.07|114966
1721659590000|2024-07-22 14:46:30|69.88|69.82|69.85|69.39|69.88|69.82|69.85|69.39|86071
1721659600000|2024-07-22 14:46:40|69.74|69.38|69.61|69.29|69.74|69.39|69.61|69.29|40581
1721659610000|2024-07-22 14:46:50|69.59|69.28|69.16|68.89|69.59|69.29|69.16|68.65|94056
1721659620000|2024-07-22 14:47:00|68.75|68.11|68.59|68.09|68.75|68.34|68.38|67.86|131297
1721659630000|2024-07-22 14:47:10|68.7|68.1|69.07|68.66|69.07|68.66|68.7|68.1|62655
1721659640000|2024-07-22 14:47:20|68.95|68.83|68.75|68.66|68.95|68.83|68.75|68.66|77320
1721659650000|2024-07-22 14:47:30|68.7|68.6|68.69|68.1|68.7|68.6|68.12|68.1|35438
1721659660000|2024-07-22 14:47:40|68.65||68.61||68.65||68.61||6363
1721659670000|2024-07-22 14:47:50|68.52|68.11|68.51|68.11|68.52|68.11|68.51|68.11|33748
1721659680000|2024-07-22 14:48:00|68.43|68.2|68.43|68.21|68.43|68.21|68.43|68.2|41142
1721659690000|2024-07-22 14:48:10|68.51|68.35|68.81|68.7|69.17|68.7|68.51|68.35|132395
1721659700000|2024-07-22 14:48:20|68.95|69.1|69.1|68.84|69.18|69.1|68.95|68.84|80148
1721659710000|2024-07-22 14:48:30|||||||||9821
1721659720000|2024-07-22 14:48:40|||||||||25861
1721659730000|2024-07-22 14:48:50|69.05|68.94|69.02|68.88|69.05|68.94|69.02|68.84|97182
1721659740000|2024-07-22 14:49:00|68.97|69.06|69.62|69.38|69.62|69.38|68.89|69.06|150015
1721659750000|2024-07-22 14:49:10|69.61|69.6|69.8|69.62|69.8|69.62|69.61|69.6|76243
1721659760000|2024-07-22 14:49:20|69.81|69.74|70.47|69.97|70.47|69.97|69.8|69.74|46973
1721659770000|2024-07-22 14:49:30|70.46|70|70.37|70.03|70.46|70.03|70.37|70|21992
1721659780000|2024-07-22 14:49:40|70.4|70.32|70.65|70.38|70.89|70.38|70.4|70.32|56808
1721659790000|2024-07-22 14:49:50|70.71|70.61|70.96|70.7|70.96|70.95|70.71|70.61|31262
1721659800000|2024-07-22 14:50:00|70.86|70.66|70.43|70.42|70.86|70.7|70.43|70.38|141313
1721659810000|2024-07-22 14:50:10|70.39|70.38|70.5|70.34|70.7|70.38|70.33|70.32|65641
1721659820000|2024-07-22 14:50:20|70.42||70.41||70.42||70.41||28117
1721659830000|2024-07-22 14:50:30|70.42|70.5|70.91|70.8|71|70.8|70.42|70.5|46700
1721659840000|2024-07-22 14:50:40|70.97|70.86|70.9|70.56|70.97|70.86|70.85|70.56|93819
1721659850000|2024-07-22 14:50:50|70.89|70.51|70.51|70.34|70.89|70.51|70.51|70.34|6024
1721659860000|2024-07-22 14:51:00|70.5|70.3|70.32|70|70.5|70.3|70.32|70|48314
1721659870000|2024-07-22 14:51:10|70.16||70.16||70.16||70.16||2124
1721659880000|2024-07-22 14:51:20|||||||||23280
1721659890000|2024-07-22 14:51:30|70.09|70.03|70.08|69.6|70.09|70.03|70.08|69.6|49716
1721659900000|2024-07-22 14:51:40|70.01|69.63|69.99|69.63|70.01|69.63|69.99|69.63|1000
1721659910000|2024-07-22 14:51:50|69.81|69.64|69.8|69.64|69.81|69.64|69.8|69.64|10297
1721659920000|2024-07-22 14:52:00|69.73|69.72|69.99|69.72|70|69.72|69.73|69.72|111649
1721659930000|2024-07-22 14:52:10|||||||||4620
1721659940000|2024-07-22 14:52:20|70|69.9|70.49|70.29|70.51|70.29|70|69.9|102168
1721659950000|2024-07-22 14:52:30|70.51||70.49||70.56||70.49||58215
1721659960000|2024-07-22 14:52:40|70.48|70.25|70.33|69.86|70.48|70.25|70.33|69.72|133835
1721659970000|2024-07-22 14:52:50|70.31||70.23||70.31||70.23||9870
1721659980000|2024-07-22 14:53:00|70.21|69.82|70|69.28|70.21|69.82|70|69.1|9803
1721659990000|2024-07-22 14:53:10|69.99|69.1|69.97|69.3|69.99|69.3|69.29|69.1|12237
1721660000000|2024-07-22 14:53:20|69.96|69.55|69.96|69.55|69.96|69.55|69.96|69.55|500
1721660010000|2024-07-22 14:53:30|69.89||69.89||69.89||69.89||1295
1721660020000|2024-07-22 14:53:40|69.88||69.88||69.88||69.88||1274
1721660030000|2024-07-22 14:53:50|69.87|69.4|69.86|69.4|69.87|69.4|69.86|69.4|9107
1721660040000|2024-07-22 14:54:00|69.84||69.83||69.84||69.83||22407
1721660050000|2024-07-22 14:54:10|69.82|69.44|70.58|69.98|70.59|69.98|69.82|69.44|86780
1721660060000|2024-07-22 14:54:20|70.57|70|70.56|70.46|70.57|70.48|70.56|70|47261
1721660070000|2024-07-22 14:54:30|70.54|70.39|70.51|70.03|70.54|70.43|70.51|70.01|67815
1721660080000|2024-07-22 14:54:40|70.48|70.04|70.48|70.04|70.48|70.04|70.48|70.04|6979
1721660090000|2024-07-22 14:54:50|70.47|70.02|70.01|70|70.47|70.02|70.01|70|22304
1721660100000|2024-07-22 14:55:00|69.99|69.98|69.66|69.31|69.99|69.98|69.66|69.31|22925
1721660110000|2024-07-22 14:55:10|69.49|69.28|69.31|69.28|69.49|69.31|69.31|69.28|53343
1721660120000|2024-07-22 14:55:20|69.46|69.29|69.94|69.51|69.94|69.51|69.46|69.28|181556
1721660130000|2024-07-22 14:55:30|69.98|69.53|70.21|70.02|70.22|70.02|69.98|69.53|64385
1721660140000|2024-07-22 14:55:40|||||||||68187
1721660150000|2024-07-22 14:55:50|70.18|70.01|70.28|70.02|70.29|70.02|70.18|70.01|172408
1721660160000|2024-07-22 14:56:00|70.27|70.27|71.2|70.28|71.22|70.28|70.27|70.27|46310
1721660170000|2024-07-22 14:56:10|71.19|71|70.97|70.33|71.19|71|70.97|70.27|91274
1721660180000|2024-07-22 14:56:20|70.96|70.35|70.94|70.37|70.96|70.37|70.94|70.35|10496
1721660190000|2024-07-22 14:56:30|70.93|70.38|70.9|70.4|70.93|70.4|70.9|70.38|3300
1721660200000|2024-07-22 14:56:40|70.92|70.41|71.97|71.04|71.97|71.04|70.92|70.41|67487
1721660210000|2024-07-22 14:56:50|71.96|71.7|71.96|71.93|71.96|71.94|71.96|71.7|119766
1721660220000|2024-07-22 14:57:00|71.95|71.89|71.96|71.81|71.96|71.89|71.95|71.81|97267
1721660230000|2024-07-22 14:57:10||71.82||71.83||71.83||71.82|101599
1721660240000|2024-07-22 14:57:20|71.99|71.94|72.84|72.34|73|72.64|71.99|71.94|211078
1721660250000|2024-07-22 14:57:30|72.64|72.36|72.64|72.5|72.64|72.5|72.64|72.36|24708
1721660260000|2024-07-22 14:57:40|72.83|72.51|73.34|72.66|73.5|72.66|72.6|72.51|115978
1721660270000|2024-07-22 14:57:50|73.31|72.8|73.54|73.37|73.54|73.37|73.29|72.8|55146
1721660280000|2024-07-22 14:58:00|73.51|73.33|73.39|73.21|73.51|73.38|73.39|73.21|25718
1721660290000|2024-07-22 14:58:10|73.34|73.18|73|72.99|73.34|73.18|73|72.99|46669
1721660300000|2024-07-22 14:58:20|73.05|72.95|73.43|73.41|73.43|73.42|73.05|72.95|80563
1721660310000|2024-07-22 14:58:30|73.42|73.4|73.43|73.41|73.43|73.41|73.42|73.4|17079
1721660320000|2024-07-22 14:58:40|73.57|73.55|73.96|73.55|73.96|73.55|73.43|73.55|84951
1721660330000|2024-07-22 14:58:50|73.85|73.58|73.94|73.41|73.94|73.72|73.43|73.35|84458
1721660340000|2024-07-22 14:59:00|73.95|73.42|74.63|74.43|74.63|74.43|73.95|73.42|50787
1721660350000|2024-07-22 14:59:10|74.65|74.6|74.63|74.6|74.87|74.6|74.63|74.6|60875
1721660360000|2024-07-22 14:59:20|74.62|74.59|74.36|73.59|74.62|74.59|74.36|73.59|73719
1721660370000|2024-07-22 14:59:30|74.63||74.21||74.63||74.21||8210
1721660380000|2024-07-22 14:59:40|74.19|74|74|73.44|74.19|74|74|73.44|54695
1721660390000|2024-07-22 14:59:50|73.99|73.58|74.43|74.33|74.44|74.33|73.97|73.58|30060
1721660400000|2024-07-22 15:00:00|74.34|74.26|74.33|73.61|74.34|74.33|74.09|73.61|81771
1721660410000|2024-07-22 15:00:10|74.01|74|73.81|73.65|74.01|74|73.81|73.6|22087
1721660420000|2024-07-22 15:00:20|73.99|73.78|74.34|73.78|74.34|73.78|73.78|73.78|41260
1721660430000|2024-07-22 15:00:30|74.31||74||74.31||74||12410
1721660440000|2024-07-22 15:00:40|73.99||73.99||73.99||73.99||21016
1721660450000|2024-07-22 15:00:50||73.8||73.8||73.8||73.8|16112
1721660460000|2024-07-22 15:01:00|73.9|73.87|73.88|73.87|73.9|73.87|73.87|73.87|18694
1721660470000|2024-07-22 15:01:10|||||||||7585
1721660480000|2024-07-22 15:01:20|73.98|73.88|75.94|75.71|75.94|75.93|73.88|73.88|309805
1721660490000|2024-07-22 15:01:30|75.95|75.95|76.01|75.94|76.31|76.16|75.95|75.94|223131
1721660500000|2024-07-22 15:01:40|76.31|76|76.27|75.96|76.31|76.09|76.27|75.71|213323
1721660510000|2024-07-22 15:01:50|76.26|75.95|75.95|75.71|76.26|75.95|75.95|75.7|104453
1721660520000|2024-07-22 15:02:00|75.94||75.86||75.94||75.86||495
1721660530000|2024-07-22 15:02:10|75.8|75.72|76.31|76.3|76.31|76.3|75.8|75.72|180167
1721660540000|2024-07-22 15:02:20|76.32|76.31|76.68|76.54|76.68|76.67|76.32|76.31|137303
1721660550000|2024-07-22 15:02:30|76.67|76.5|75.67|75.66|76.67|76.54|75.67|75.66|227195
1721660560000|2024-07-22 15:02:40|75.68|75.57|76.02|75.57|76.04|76|75.67|75.57|143215
1721660570000|2024-07-22 15:02:50|76|75.66|75.65|75.03|76|75.66|75.65|75.03|78298
1721660580000|2024-07-22 15:03:00|75.63|75.17|75.16|75.03|75.63|75.17|75.16|75.03|32505
1721660590000|2024-07-22 15:03:10|75.15|75.02|74.99|74.27|75.15|75.02|74.28|74.27|113934
1721660600000|2024-07-22 15:03:20|74.98|74.52|74.97|74.52|74.98|74.52|74.97|74.52|67770
1721660610000|2024-07-22 15:03:30|74.9||74.89||74.9||74.89||10595
1721660620000|2024-07-22 15:03:40|74.88||74.87||74.88||74.87||3350
1721660630000|2024-07-22 15:03:50||74.53||74.53||74.53||74.53|16222
1721660640000|2024-07-22 15:04:00|||||||||11821
1721660650000|2024-07-22 15:04:10|||||||||58679
1721660660000|2024-07-22 15:04:20|74.62|74.52|74.51|74.23|74.62|74.52|74.51|74.03|68322
1721660670000|2024-07-22 15:04:30|74.24|74.22|73.86|73.6|74.24|74.22|73.86|73.6|22017
1721660680000|2024-07-22 15:04:40|73.85|73.64|73.85|73.61|73.85|73.64|73.85|73.6|1035
1721660690000|2024-07-22 15:04:50|73.71||73.7||73.71||73.7||3631
1721660700000|2024-07-22 15:05:00|73.69|73.6|73.6|73|73.69|73.6|73.6|73|54780
1721660710000|2024-07-22 15:05:10|73.59|73.01|74.72|74|74.87|74|73.59|73.01|124391
1721660720000|2024-07-22 15:05:20|74.65|74.65|74.65|74.41|74.71|74.66|74.65|74.15|100246
1721660730000|2024-07-22 15:05:30|||||||||4450
1721660740000|2024-07-22 15:05:40|74.42|74.47|74.8|74.57|74.86|74.57|74.42|74.47|155919
1721660750000|2024-07-22 15:05:50|74.79||74.75||74.79||74.75||43700
1721660760000|2024-07-22 15:06:00|74.72|74.64|75.61|75.19|75.99|75.19|74.72|74.64|115744
1721660770000|2024-07-22 15:06:10|75.6|75.2|75.6|75.3|75.65|75.6|75.6|75.2|144772
1721660780000|2024-07-22 15:06:20|75.59||75.59||75.59||75.59||21188
1721660790000|2024-07-22 15:06:30|75.5|75.4|75.5|75.4|75.5|75.4|75.5|75.4|65318
1721660800000|2024-07-22 15:06:40|75.49|75.44|75.29|75|75.53|75.44|75.29|75|227637
1721660810000|2024-07-22 15:06:50|74.99|74.7|75.02|74.32|75.25|74.7|74.94|73.93|91553
1721660820000|2024-07-22 15:07:00|75.01||74.64||75.01||74.64||19423
1721660830000|2024-07-22 15:07:10|74.63|74.17|73.93|73.49|74.63|74.18|73.5|73.49|79023
1721660840000|2024-07-22 15:07:20|73.91|73.53|73.72|73.5|73.91|73.55|73.72|73.49|53931
1721660850000|2024-07-22 15:07:30|73.73|73.52|73.6|73.01|73.93|73.62|73.6|73.01|166998
1721660860000|2024-07-22 15:07:40|73.37||73.35||73.37||73.35||22776
1721660870000|2024-07-22 15:07:50|73.34||73.34||73.34||73.34||43744
1721660880000|2024-07-22 15:08:00||73.03||73.03||73.03||73.03|21903
1721660890000|2024-07-22 15:08:10|73.33||73.33||73.33||73.33||19378
1721660900000|2024-07-22 15:08:20|73.31|73.04|73.8|73.05|73.8|73.05|73.04|73.04|132784
1721660910000|2024-07-22 15:08:30|73.79||73.6||73.79||73.6||30576
1721660920000|2024-07-22 15:08:40|73.58|73.4|73.57|73.15|73.58|73.4|73.57|73.15|69218
1721660930000|2024-07-22 15:08:50|73.56|73.2|73.56|73.2|73.56|73.2|73.56|73.2|6544
1721660940000|2024-07-22 15:09:00|73.55|73.16|73.49|73|73.55|73.16|73.49|73|43371
1721660950000|2024-07-22 15:09:10|73.16|72.9|72.86|72.57|73.16|72.9|72.86|72.5|24678
1721660960000|2024-07-22 15:09:20|72.84||72.76||72.84||72.76||14050
1721660970000|2024-07-22 15:09:30|72.75||72.76||72.77||72.75||66998
1721660980000|2024-07-22 15:09:40|72.75|72.5|72.54|72.02|72.75|72.5|72.11|72.02|48098
1721660990000|2024-07-22 15:09:50|72.53||72.53||72.53||72.53||5349
1721661000000|2024-07-22 15:10:00|72.5|72.04|72.69|72.48|72.69|72.48|72.5|72.04|119579
1721661010000|2024-07-22 15:10:10|72.71|72.49|72.71|72.69|72.72|72.69|72.71|72.49|87453
1721661020000|2024-07-22 15:10:20|||||||||75999
1721661030000|2024-07-22 15:10:30|72.7|72.63|72.65|72.28|72.7|72.63|72.65|72.28|99930
1721661040000|2024-07-22 15:10:40|72.64|72.27|72.33|72.24|72.64|72.27|72.33|72.24|14438
1721661050000|2024-07-22 15:10:50|72.27|72.23|72.2|72.19|72.27|72.23|72.2|72.19|10639
1721661060000|2024-07-22 15:11:00|72.19|72.18|71.65|71.08|72.19|72.18|71.06|71|50711
1721661070000|2024-07-22 15:11:10|71.76|71.09|71.76|71.61|71.76|71.61|71.65|71.09|51788
1721661080000|2024-07-22 15:11:20|71.8|71.75|71.76|71.46|71.8|71.75|71.76|71.46|86645
1721661090000|2024-07-22 15:11:30|71.75|71.27|71.75|71.36|71.75|71.36|71.75|71.2|33222
1721661100000|2024-07-22 15:11:40|71.46|71.37|71.45|71.27|71.46|71.37|71.45|71.23|29344
1721661110000|2024-07-22 15:11:50||71.23||71.25||71.34||71.23|66027
1721661120000|2024-07-22 15:12:00||71.27||71.27||71.27||71.27|71663
1721661130000|2024-07-22 15:12:10|71.4|71.28|71.71|71.55|71.71|71.55|71.4|71.28|105579
1721661140000|2024-07-22 15:12:20|71.94|71.56|72|71.6|72|71.6|71.93|71.56|42611
1721661150000|2024-07-22 15:12:30|72.09|71.69|72.04|71.69|72.09|72|72.04|71.69|62872
1721661160000|2024-07-22 15:12:40|72.02|71.56|71.97|71.72|72.02|71.72|71.97|71.55|46392
1721661170000|2024-07-22 15:12:50|71.96|71.56|71.72|71.4|71.96|71.56|71.72|71.4|54607
1721661180000|2024-07-22 15:13:00|71.71|71.28|71.7|71.28|71.71|71.28|71.7|71.28|20597
1721661190000|2024-07-22 15:13:10|||||||||1463
1721661200000|2024-07-22 15:13:20|71.69|71.26|71.26|71.03|71.69|71.26|71.26|71.02|54767
1721661210000|2024-07-22 15:13:30|71.04|71.02|70.8|70.69|71.04|71.02|70.8|70.69|23230
1721661220000|2024-07-22 15:13:40|70.79|70.59|70.79|69.89|70.79|70.59|70.79|69.63|58545
1721661230000|2024-07-22 15:13:50||70||70.02||70.02||70|4549
1721661240000|2024-07-22 15:14:00|70.75|70|70.57|69.98|70.75|70.43|70.18|69.89|84147
1721661250000|2024-07-22 15:14:10|70.5|70.25|70.27|70.11|70.5|70.25|70|69.98|7954
1721661260000|2024-07-22 15:14:20||70.12||70.12||70.12||70.12|9308
1721661270000|2024-07-22 15:14:30|70.12|70.05|70.1|70.05|70.12|70.1|70.1|70.05|18110
1721661280000|2024-07-22 15:14:40|70.2|70.06|70.42|70.1|70.42|70.1|70.17|70.06|76795
1721661290000|2024-07-22 15:14:50||70.11||70.13||70.13||70.11|8649
1721661300000|2024-07-22 15:15:00|70.41|70.14|70.41|70.15|70.41|70.15|70.41|70.14|7336
1721661310000|2024-07-22 15:15:10|70.21|70.05|70.42|70.05|70.42|70.05|70.2|70.05|69376
1721661320000|2024-07-22 15:15:20|70.34|70.3|70.66|70.3|70.7|70.3|70.34|70.3|77271
1721661330000|2024-07-22 15:15:30|||||||||3109
1721661340000|2024-07-22 15:15:40|70.61|70.21|70.61|70.15|70.61|70.21|70.61|70.15|69511
1721661350000|2024-07-22 15:15:50|70.56|70.08|70.56|70.07|70.56|70.08|70.56|70.07|52846
1721661360000|2024-07-22 15:16:00|70.51||70.47||70.51||70.47||2000
1721661370000|2024-07-22 15:16:10|70.46|70.05|70.03|69.34|70.46|70.05|70.03|69.34|36600
1721661380000|2024-07-22 15:16:20|70.02||70.02||70.02||70.02||6519
1721661390000|2024-07-22 15:16:30|70.01|69.28|69.89|69.1|70.01|69.28|69.89|69.1|27948
1721661400000|2024-07-22 15:16:40|69.87|69|69.45|68.95|69.87|69|69.45|68.95|172571
1721661410000|2024-07-22 15:16:50|69.44|69.46|69.63|69.47|69.66|69.47|69.44|69.46|161049
1721661420000|2024-07-22 15:17:00||69.5||69.46||69.6||69.46|40599
1721661430000|2024-07-22 15:17:10|69.62|69.39|69.6|68.8|69.62|69.39|69.6|68.8|74533
1721661440000|2024-07-22 15:17:20|69.58|69|69.48|69|69.58|69|69.48|68.8|5099
1721661450000|2024-07-22 15:17:30|69.47||69.45||69.47||69.45||5209
1721661460000|2024-07-22 15:17:40|69.01||69.01||69.01||69.01||17050
1721661470000|2024-07-22 15:17:50|69|68.95|68.99|68.95|69|68.95|68.99|68.95|33901
1721661480000|2024-07-22 15:18:00|68.98|68.93|68.99|68.85|68.99|68.93|68.93|68.85|24711
1721661490000|2024-07-22 15:18:10|68.98|68.94|68.99|68.94|69|68.94|68.97|68.94|101983
1721661500000|2024-07-22 15:18:20|69|68.95|69.2|69.18|69.55|69.18|68.99|68.95|104418
1721661510000|2024-07-22 15:18:30|69.17|69.04|69.12|68.83|69.17|69.04|69.12|68.83|86313
1721661520000|2024-07-22 15:18:40|69.11||68.99||69.11||68.99||16625
1721661530000|2024-07-22 15:18:50|68.97|68.56|68.68|68.22|68.97|68.56|68.68|68.22|37932
1721661540000|2024-07-22 15:19:00|68.67|68.2|67.93|67.01|68.67|68.2|67.93|67|59663
1721661550000|2024-07-22 15:19:10|67.92||67.85||67.92||67.85||49838
1721661560000|2024-07-22 15:19:20|67.84|67.21|67.86|67.5|67.87|67.5|67.25|67.21|88459
1721661570000|2024-07-22 15:19:30|||||||||22117
1721661580000|2024-07-22 15:19:40||67.51||67.51||67.51||67.51|33664
1721661590000|2024-07-22 15:19:50|67.85||67.82||67.85||67.82||20944
1721661600000|2024-07-22 15:20:00|67.78|67.5|67.55|67.01|67.78|67.5|67.55|67.01|20741
1721661610000|2024-07-22 15:20:10|67.53|67.05|67.33|67.05|67.53|67.05|67.33|67.05|37831
1721661620000|2024-07-22 15:20:20|67.29|67.01|66.86|66.01|67.29|67.01|66.86|66.01|105460
1721661630000|2024-07-22 15:20:30|66.87|66.15|66.87|66.18|66.87|66.86|66.87|66.15|95732
1721661640000|2024-07-22 15:20:40|66.86||66.86||66.86||66.86||18579
1721661650000|2024-07-22 15:20:50|66.8|66.2|66.86|66.75|66.87|66.75|66.8|66.2|57156
1721661660000|2024-07-22 15:21:00|66.84|66.2|66.81|66.2|66.84|66.2|66.81|66.2|33051
1721661670000|2024-07-22 15:21:10|66.8|66.3|66.65|66.3|66.8|66.3|66.65|66.3|12870
1721661680000|2024-07-22 15:21:20|66.57|66.43|67.3|67.15|67.5|67.15|66.57|66.43|219552
1721661690000|2024-07-22 15:21:30|67.29||67.39||67.39||67.29||22778
1721661700000|2024-07-22 15:21:40|67.38|67.29|67.41|67.34|67.42|67.34|67.38|67.15|33800
1721661710000|2024-07-22 15:21:50|67.42|67.35|67.76|67.35|67.82|67.35|67.42|67.35|48175
1721661720000|2024-07-22 15:22:00|67.74|67.73|67.85|67.75|67.85|67.75|67.74|67.73|27132
1721661730000|2024-07-22 15:22:10|67.84|67.74|67.75|67.34|67.84|67.74|67.75|67.34|61281
1721661740000|2024-07-22 15:22:20|67.74|67.5|67.72|67.5|67.74|67.5|67.72|67.5|1848
1721661750000|2024-07-22 15:22:30|||||||||14492
1721661760000|2024-07-22 15:22:40|67.7|67.54|67.69|67.54|67.7|67.54|67.69|67.5|9611
1721661770000|2024-07-22 15:22:50|||||||||3300
1721661780000|2024-07-22 15:23:00|67.67|67.55|67.67|67.35|67.68|67.55|67.67|67.35|24810
1721661790000|2024-07-22 15:23:10|67.66||67.66||67.66||67.66||3470
1721661800000|2024-07-22 15:23:20|67.64|67.34|67.35|67.34|67.64|67.34|67.35|67.34|38270
1721661810000|2024-07-22 15:23:30|67.46|67.35|67.61|67.34|67.61|67.36|67.35|67.34|39142
1721661820000|2024-07-22 15:23:40||67.36||67.5||67.5||67.36|1511
1721661830000|2024-07-22 15:23:50|67.6|67.34|67.35|67.34|67.6|67.34|67.35|67.34|29562
1721661840000|2024-07-22 15:24:00|||||||||3100
1721661850000|2024-07-22 15:24:10|67.34|67.27|67.28|67.27|67.34|67.27|67.28|67.27|4970
1721661860000|2024-07-22 15:24:20|67.27|67.17|67|66.5|67.27|67.17|67|66.5|66975
1721661870000|2024-07-22 15:24:30|66.85|66.64|66.72|66.64|66.85|66.64|66.72|66.64|0
1721661880000|2024-07-22 15:24:40|||||||||1054
1721661890000|2024-07-22 15:24:50|66.61|66.58|66.59|66.58|66.61|66.58|66.59|66.58|738
1721661900000|2024-07-22 15:25:00|66.58|66.32|66.3|66.2|66.58|66.32|66.3|66.2|77749
1721661910000|2024-07-22 15:25:10|66.29|66.18|65.79|65.22|66.29|66.18|65.79|65.04|80861
1721661920000|2024-07-22 15:25:20|65.78|65.06|65.72|65.3|65.78|65.3|65.72|65.06|3482
1721661930000|2024-07-22 15:25:30|65.71|65.31|65.7|65.34|65.71|65.34|65.7|65.31|77194
1721661940000|2024-07-22 15:25:40|65.71|65.7|66.23|65.74|66.23|65.74|65.7|65.7|108042
1721661950000|2024-07-22 15:25:50|66.21|65.75|66.21|66|66.21|66|66.21|65.75|26305
1721661960000|2024-07-22 15:26:00|66.33|66.16|65.9|65.86|66.33|66.16|65.9|65.85|82501
1721661970000|2024-07-22 15:26:10|65.89||65.89||65.89||65.89||17698
1721661980000|2024-07-22 15:26:20|65.9|65.87|66.27|66.12|66.31|66.12|65.9|65.87|57764
1721661990000|2024-07-22 15:26:30||66.11||65.9||66.11||65.9|65111
1721662000000|2024-07-22 15:26:40|66|66.12|66.62|66.29|66.62|66.29|66|65.9|136932
1721662010000|2024-07-22 15:26:50|66.69|66.3|66.87|66.45|66.99|66.45|66.68|66.3|18623
1721662020000|2024-07-22 15:27:00|66.86|66.5|66.98|66.52|67.03|66.52|66.83|66.5|20424
1721662030000|2024-07-22 15:27:10|66.97|66.79|67.35|67|67.35|67|66.94|66.79|68492
1721662040000|2024-07-22 15:27:20|67.37|67.32|68|67.47|68|67.47|67.37|67.32|52970
1721662050000|2024-07-22 15:27:30||67.94||67.94||67.94||67.94|39000
1721662060000|2024-07-22 15:27:40|67.97|67.95|67.96|67.82|68|67.95|67.96|67.79|39644
1721662070000|2024-07-22 15:27:50|68|67.94|68|67.94|68|67.94|67.97|67.94|62177
1721662080000|2024-07-22 15:28:00|67.99|67.96|67.96|67.64|68|67.97|67.96|67.64|89536
1721662090000|2024-07-22 15:28:10|||||||||2079
1721662100000|2024-07-22 15:28:20|||||||||1383
1721662110000|2024-07-22 15:28:30||67.8||67.64||67.8||67.64|16887
1721662120000|2024-07-22 15:28:40|68||67.77||68||67.77||15099
1721662130000|2024-07-22 15:28:50|67.73|67.61|67.53|67.5|67.73|67.61|67.53|67.5|8260
1721662140000|2024-07-22 15:29:00|67.51|67.47|67.46|67.38|67.51|67.47|67.46|67.38|10809
1721662150000|2024-07-22 15:29:10|||||||||300
1721662160000|2024-07-22 15:29:20|67.45|67.32|67.37|67.01|67.45|67.32|67.37|67.01|27509
1721662170000|2024-07-22 15:29:30|67.35|67|67.13|67.01|67.35|67.01|67.13|67|19736
1721662180000|2024-07-22 15:29:40|67.14|67.02|67.23|67|67.26|67.02|67.14|67|67283
1721662190000|2024-07-22 15:29:50|67.24|67.01|67.24|67.02|67.25|67.02|67.23|67.01|106706
1721662200000|2024-07-22 15:30:00|67.23|67.13|67.18|67.01|67.23|67.13|67.18|67.01|52912
1721662210000|2024-07-22 15:30:10|||||||||3147
1721662220000|2024-07-22 15:30:20|67.14|67.1|67.12|67.01|67.14|67.1|67.12|67.01|25948
1721662230000|2024-07-22 15:30:30|||||||||160
1721662240000|2024-07-22 15:30:40|67.11|67.07|67.19|67.05|67.19|67.07|67.1|66.92|54538
1721662250000|2024-07-22 15:30:50|67.2|67.06|67.94|67.11|67.96|67.11|67.2|67.06|70440
1721662260000|2024-07-22 15:31:00||67.53||67.63||67.63||67.53|18180
1721662270000|2024-07-22 15:31:10|67.95|67.79|67.95|67.79|67.95|67.79|67.95|67.79|17941
1721662280000|2024-07-22 15:31:20||67.8||67.87||67.87||67.8|22202
1721662290000|2024-07-22 15:31:30|67.96|67.88|68.49|68.2|68.5|68.2|67.96|67.88|111151
1721662300000|2024-07-22 15:31:40|68.5|68.21|68.65|68.5|68.65|68.5|68.5|68.21|6332
1721662310000|2024-07-22 15:31:50|68.68|68.51|69.07|68.6|69.07|68.6|68.68|68.51|15300
1721662320000|2024-07-22 15:32:00|69.22|68.7|69.31|69.01|69.31|69.27|69.22|68.7|123006
1721662330000|2024-07-22 15:32:10||69.06||69.11||69.19||69.06|13350
1721662340000|2024-07-22 15:32:20|69.29|69.1|68.92|68.91|69.29|69.1|68.92|68.91|40770
1721662350000|2024-07-22 15:32:30|69.01|68.92|69.87|68.92|69.99|68.92|69|68.92|172742
1721662360000|2024-07-22 15:32:40||69||69.57||69.57||69|5600
1721662370000|2024-07-22 15:32:50|69.86|69.42|69.85|69.42|69.86|69.42|69.85|69.42|13885
1721662380000|2024-07-22 15:33:00|69.75|69.4|69.48|69.45|69.75|69.45|69.48|69.4|42020
1721662390000|2024-07-22 15:33:10|69.47|69.42|69|68.92|69.47|69.42|69|68.92|43164
1721662400000|2024-07-22 15:33:20|69.05|68.96|69.57|69.03|69.57|69.03|69.04|68.96|102968
1721662410000|2024-07-22 15:33:30|69.56|69.04|69.56|69.31|69.56|69.31|69.56|69.04|2200
1721662420000|2024-07-22 15:33:40|||||||||18000
1721662430000|2024-07-22 15:33:50||69.44||69.32||69.44||69.31|15444
1721662440000|2024-07-22 15:34:00|||||||||7084
1721662450000|2024-07-22 15:34:10|69.55|69.44|69.54|69.44|69.55|69.44|69.54|69.44|33475
1721662460000|2024-07-22 15:34:20|69.53|69.45|69.5|69.18|69.53|69.45|69.5|69.18|70301
1721662470000|2024-07-22 15:34:30|69.29|69.06|69|68.99|69.29|69.06|69|68.99|34857
1721662480000|2024-07-22 15:34:40|69.01|69|69.43|69.01|69.43|69.01|69.01|69|15387
1721662490000|2024-07-22 15:34:50|69.42|69.03|69.42|69.25|69.42|69.25|69.42|69.03|9700
1721662500000|2024-07-22 15:35:00|69.4|69.31|69.4|69.31|69.4|69.31|69.4|69.31|67799
1721662510000|2024-07-22 15:35:10|69.38|69.25|69.35|69.07|69.42|69.25|69.35|69.07|103322
1721662520000|2024-07-22 15:35:20|69.34||69.3||69.34||69.3||736
1721662530000|2024-07-22 15:35:30|69.29|69|69.01|69|69.29|69|69.01|69|5069
1721662540000|2024-07-22 15:35:40|||||||||22490
1721662550000|2024-07-22 15:35:50|||||||||4370
1721662560000|2024-07-22 15:36:00|69|68.99|68.91|68.7|69|68.99|68.91|68.7|25024
1721662570000|2024-07-22 15:36:10|68.89||68.85||68.89||68.85||8698
1721662580000|2024-07-22 15:36:20|68.83||68.83||68.83||68.83||2201
1721662590000|2024-07-22 15:36:30|||||||||9550
1721662600000|2024-07-22 15:36:40|68.85|68.82|68.83|68.82|68.85|68.83|68.83|68.82|44485
1721662610000|2024-07-22 15:36:50|68.89|68.83|69.26|68.85|69.46|68.85|68.89|68.83|81478
1721662620000|2024-07-22 15:37:00|69.24|68.86|69.15|68.86|69.24|68.86|69.15|68.86|17369
1721662630000|2024-07-22 15:37:10|69.14|69|69.12|69.05|69.14|69.05|69.12|69|39402
1721662640000|2024-07-22 15:37:20|69.11|69|69.11|69|69.11|69|69.11|69|37115
1721662650000|2024-07-22 15:37:30|69.1|68.92|68.97|68.7|69.1|68.92|68.97|68.7|16400
1721662660000|2024-07-22 15:37:40|||||||||15000
1721662670000|2024-07-22 15:37:50|||||||||100
1721662680000|2024-07-22 15:38:00||68.84||68.84||68.84||68.84|1400
1721662690000|2024-07-22 15:38:10|||||||||2250
1721662700000|2024-07-22 15:38:20|68.95|68.7|68.94|68.72|68.95|68.72|68.94|68.7|2267
1721662710000|2024-07-22 15:38:30|68.93|68.7|68.89|68.5|68.93|68.7|68.89|68.46|12817
1721662720000|2024-07-22 15:38:40|68.87||68.81||68.87||68.81||2504
1721662730000|2024-07-22 15:38:50|68.8|68.31|68.72|68.31|68.8|68.31|68.72|68.31|20843
1721662740000|2024-07-22 15:39:00|68.5|68.18|68.44|67.47|68.5|68.18|68.44|67.47|42471
1721662750000|2024-07-22 15:39:10|68.36|67.48|68.29|67.48|68.36|67.48|68.29|67.48|0
1721662760000|2024-07-22 15:39:20|68.28|67.58|68.22|67.58|68.28|67.58|68.22|67.58|3640
1721662770000|2024-07-22 15:39:30|68.21|67.59|68|67.59|68.21|67.59|68|67.59|10794
1721662780000|2024-07-22 15:39:40|67.99|67.6|67.99|67.6|67.99|67.6|67.99|67.6|3185
1721662790000|2024-07-22 15:39:50||67.61||67.61||67.61||67.61|200
1721662800000|2024-07-22 15:40:00|67.98|67.71|67.72|67.71|67.98|67.71|67.72|67.71|2081
1721662810000|2024-07-22 15:40:10|67.62|67.61|68.13|68|68.14|68|67.62|67.61|51053
1721662820000|2024-07-22 15:40:20|||||||||9000
1721662830000|2024-07-22 15:40:30|68.14|68.01|68.84|68.22|69|68.22|68.14|68.01|27873
1721662840000|2024-07-22 15:40:40|68.83|68.5|68.82|68.5|68.83|68.5|68.82|68.5|23900
1721662850000|2024-07-22 15:40:50|68.51||68.51||68.51||68.51||1504
1721662860000|2024-07-22 15:41:00|68.5|68.45|68.49|68.45|68.5|68.5|68.49|68.35|6730
1721662870000|2024-07-22 15:41:10|||||||||2204
1721662880000|2024-07-22 15:41:20||68.35||68.35||68.35||68.35|36903
1721662890000|2024-07-22 15:41:30|||||||||744
1721662900000|2024-07-22 15:41:40|||||||||300
1721662910000|2024-07-22 15:41:50|68.34|68.28|68.33|68|68.34|68.28|68.33|68|5593
1721662920000|2024-07-22 15:42:00|68.32|68.01|68.3|68.01|68.32|68.01|68.3|68.01|3642
1721662930000|2024-07-22 15:42:10|68.29||68.29||68.29||68.29||1590
1721662940000|2024-07-22 15:42:20|68.3|68.02|68.3|68.02|68.3|68.02|68.3|68.02|6000
1721662950000|2024-07-22 15:42:30|68.29|68.3|68.73|68.4|68.86|68.4|68.29|68.3|75822
1721662960000|2024-07-22 15:42:40|68.87|68.49|70|69.71|70|69.71|68.87|68.49|49175
1721662970000|2024-07-22 15:42:50|||||||||7275
1721662980000|2024-07-22 15:43:00|||||||||1695
1721662990000|2024-07-22 15:43:10|69.99||69.98||69.99||69.98||26765
1721663000000|2024-07-22 15:43:20|||||||||6667
1721663010000|2024-07-22 15:43:30|||||||||796
1721663020000|2024-07-22 15:43:40|||||||||1250
1721663030000|2024-07-22 15:43:50||69.77||69.77||69.77||69.77|2467
1721663040000|2024-07-22 15:44:00||69.79||69.81||69.81||69.79|3700
1721663050000|2024-07-22 15:44:10|||||||||15880
1721663060000|2024-07-22 15:44:20|||||||||25250
1721663070000|2024-07-22 15:44:30|69.9|69.74|69.88|69.69|69.9|69.74|69.88|69.69|19800
1721663080000|2024-07-22 15:44:40||69.67||69.81||69.81||69.67|4045
1721663100000|2024-07-22 15:45:00|||||||||10146
1721663110000|2024-07-22 15:45:10|||||||||1410
1721663120000|2024-07-22 15:45:20|69.87|69.78|69.82|69.72|69.87|69.78|69.82|69.72|4958
1721663130000|2024-07-22 15:45:30|69.81||69.8||69.81||69.8||655
1721663140000|2024-07-22 15:45:40|69.74||69.73||69.74||69.73||500
1721663150000|2024-07-22 15:45:50|||||||||10367
1721663160000|2024-07-22 15:46:00|69.72|69.69|69.65|69|69.72|69.69|69.65|69|24770
1721663170000|2024-07-22 15:46:10|69.64||69.56||69.64||69.56||4475
1721663180000|2024-07-22 15:46:20|69.55||69.5||69.55||69.5||1222
1721663190000|2024-07-22 15:46:30|69.49||69.47||69.49||69.47||2100
1721663200000|2024-07-22 15:46:40|69.46||69.44||69.46||69.44||100
1721663210000|2024-07-22 15:46:50|69.46|69.14|69.52|69.15|69.52|69.15|69.46|69.14|13795
1721663220000|2024-07-22 15:47:00|69.57|69.29|69.71|69.46|69.84|69.46|69.57|69.29|51598
1721663230000|2024-07-22 15:47:10|69.73|69.47|69.88|69.47|69.88|69.47|69.69|69.47|26997
1721663240000|2024-07-22 15:47:20|69.82||69.88||69.88||69.82||10515
1721663250000|2024-07-22 15:47:30||69.61||69.61||69.61||69.61|0
1721663260000|2024-07-22 15:47:40|69.9|69.73|71.15|70.6|71.15|70.6|69.9|69.73|57647
1721663270000|2024-07-22 15:47:50|71.14|70.7|71.14|70.84|71.14|70.84|71.14|70.7|350
1721663280000|2024-07-22 15:48:00|||||||||850
1721663290000|2024-07-22 15:48:10|||||||||11132
1721663300000|2024-07-22 15:48:20|71.13|70.72|71.09|70.89|71.13|70.89|71.09|70.7|30701
1721663310000|2024-07-22 15:48:30|71.08|71|71|70.7|71.08|71|71|70.7|5963
1721663320000|2024-07-22 15:48:40|70.99|70.56|70.95|70.7|70.99|70.7|70.95|70.56|17384
1721663330000|2024-07-22 15:48:50|70.96||70.95||70.96||70.95||600
1721663340000|2024-07-22 15:49:00|||||||||253
1721663350000|2024-07-22 15:49:10|70.73|70.72|70.73|70.72|70.73|70.72|70.73|70.72|1814
1721663360000|2024-07-22 15:49:20|70.95|70.73|70.62|70.36|70.95|70.73|70.62|70.3|41253
1721663370000|2024-07-22 15:49:30|70.61|70.37|71|70.65|71|70.65|70.61|70.37|18069
1721663380000|2024-07-22 15:49:40|71.01|70.72|72.05|71.45|72.05|71.45|71.01|70.72|61895
1721663390000|2024-07-22 15:49:50|72.04|71.47|72|71.72|72.04|71.72|72|71.47|41011
1721663400000|2024-07-22 15:50:00|71.99|71.75|72.94|72.04|73|72.04|71.92|71.75|148166
1721663410000|2024-07-22 15:50:10|72.92||72.88||72.92||72.88||36491
1721663420000|2024-07-22 15:50:20|72.86||72.33||72.86||72.33||12740
1721663430000|2024-07-22 15:50:30|72.31|72.03|72.02|71.71|72.31|72.03|72.02|71.51|45675
1721663440000|2024-07-22 15:50:40|71.98|71.85|71.97|71.85|71.98|71.85|71.97|71.85|13004
1721663450000|2024-07-22 15:50:50|||||||||350
1721663460000|2024-07-22 15:51:00|71.96|71.66|71.83|71.66|71.96|71.66|71.83|71.66|14782
1721663470000|2024-07-22 15:51:10|||||||||9130
1721663480000|2024-07-22 15:51:20|||||||||100
1721663490000|2024-07-22 15:51:30|71.82|71.7|71.82|71.7|71.82|71.7|71.82|71.7|32716
1721663500000|2024-07-22 15:51:40|||||||||28930
1721663510000|2024-07-22 15:51:50||71.81||71.81||71.81||71.81|43200
1721663520000|2024-07-22 15:52:00|||||||||13000
1721663530000|2024-07-22 15:52:10|71.81|71.7|71.79|71.71|71.81|71.81|71.79|71.44|36538
1721663540000|2024-07-22 15:52:20|||||||||8140
1721663550000|2024-07-22 15:52:30|||||||||1963
1721663560000|2024-07-22 15:52:40|71.68|71.7|71.49|71.27|71.68|71.7|71.49|71.27|21591
1721663570000|2024-07-22 15:52:50|71.28||71.28||71.28||71.28||4740
1721663580000|2024-07-22 15:53:00|||||||||140
1721663590000|2024-07-22 15:53:10|71.27|71.07|71.26|71.1|71.27|71.1|71.26|71.07|3748
1721663600000|2024-07-22 15:53:20||71.19||71.09||71.19||71.05|10512
1721663610000|2024-07-22 15:53:30|71.28|71.13|71.49|71.26|71.49|71.26|71.26|71.13|63445
1721663620000|2024-07-22 15:53:40||71.4||71.4||71.4||71.4|1706
1721663630000|2024-07-22 15:53:50|||||||||13100
1721663640000|2024-07-22 15:54:00|71.5|71.41|71.7|71.62|71.97|71.62|71.5|71.41|101592
1721663650000|2024-07-22 15:54:10|71.75|71.63|71.97|71.67|71.97|71.67|71.75|71.63|3408
1721663660000|2024-07-22 15:54:20||71.68||71.68||71.68||71.68|14500
1721663670000|2024-07-22 15:54:30|71.98|71.69|71.98|71.88|71.98|71.88|71.98|71.69|24116
1721663680000|2024-07-22 15:54:40|71.99|71.92|72.74|72.07|72.81|72.07|71.99|71.92|42087
1721663690000|2024-07-22 15:54:50|72.72||72.7||72.72||72.7||9764
1721663700000|2024-07-22 15:55:00|72.68|72.05|72.64|71.94|72.68|72.08|72.64|71.92|112563
1721663710000|2024-07-22 15:55:10|72.63|71.92|71.99|71.92|72.63|72|71.99|71.92|45231
1721663720000|2024-07-22 15:55:20|71.98|71.7|71.98|71.41|71.98|71.81|71.67|71.32|38705
1721663730000|2024-07-22 15:55:30|71.95||71.86||71.95||71.86||12199
1721663740000|2024-07-22 15:55:40|71.84||71.81||71.84||71.81||3426
1721663750000|2024-07-22 15:55:50|71.8||71.8||71.8||71.8||400
1721663760000|2024-07-22 15:56:00|71.66|71.42|71.62|71.43|71.66|71.43|71.62|71.42|4100
1721663770000|2024-07-22 15:56:10|71.61|71.44|71.58|71.44|71.61|71.44|71.58|71.44|11540
1721663780000|2024-07-22 15:56:20|71.57|71.45|71.5|71.43|71.57|71.45|71.5|71.43|15482
1721663790000|2024-07-22 15:56:30|71.49||71.44||71.49||71.44||0
1721663800000|2024-07-22 15:56:40|71.4|71.31|71.38|71.12|71.4|71.31|71.11|71.1|11451
1721663810000|2024-07-22 15:56:50|||||||||1533
1721663820000|2024-07-22 15:57:00|||||||||14099
1721663830000|2024-07-22 15:57:10|71.25|71.13|71.24|71.13|71.25|71.13|71.13|71.13|20532
1721663840000|2024-07-22 15:57:20|71.25|71.2|71.89|71.38|71.94|71.9|71.25|71.2|98837
1721663850000|2024-07-22 15:57:30|71.87|71.39|71.73|71.4|71.87|71.4|71.73|71.39|1161
1721663860000|2024-07-22 15:57:40|71.72|71.41|71.67|71.41|71.72|71.41|71.67|71.41|5500
1721663870000|2024-07-22 15:57:50|71.62|71.46|72|71.6|72|71.6|71.62|71.46|59170
1721663880000|2024-07-22 15:58:00|71.99|71.69|72|71.69|72|71.69|71.98|71.69|21706
1721663890000|2024-07-22 15:58:10|71.99|71.7|71.99|71.7|71.99|71.7|71.99|71.7|5312
1721663900000|2024-07-22 15:58:20|||||||||17000
1721663910000|2024-07-22 15:58:30|71.98|71.69|71.92|71.69|71.98|71.69|71.92|71.69|76001
1721663920000|2024-07-22 15:58:40|||||||||100
1721663930000|2024-07-22 15:58:50|71.7|71.54|71.68|71.54|71.7|71.54|71.68|71.54|2400
1721663940000|2024-07-22 15:59:00|71.55|71.42|71.39|71.1|71.55|71.42|71.39|71.1|3600
1721663950000|2024-07-22 15:59:10|71.11|71|70.9|70.6|71.11|71|70.9|70.14|18037
1721663960000|2024-07-22 15:59:20||70.63||70.36||70.68||70.36|31357
1721663970000|2024-07-22 15:59:30||70.83||70.83||70.83||70.83|1300
1721663980000|2024-07-22 15:59:40||70.51||70.51||70.51||70.51|6904
1721663990000|2024-07-22 15:59:50|70.82||70.7||70.82||70.7||12357
1721664000000|2024-07-22 16:00:00|70.69||70.69||70.69||70.69||241
1721664010000|2024-07-22 16:00:10||70.59||70.59||70.59||70.59|4652
1721664030000|2024-07-22 16:00:30|70.7|70.65|71.02|70.78|71.02|70.78|70.69|70.65|49184
1721664040000|2024-07-22 16:00:40|71.1|70.8|71|70.86|71.1|70.86|71|70.8|50210
1721664050000|2024-07-22 16:00:50|71.07|70.87|71.07|71.01|71.07|71.01|71.07|70.87|13460
1721664060000|2024-07-22 16:01:00|71.08|71.06|71.13|71.04|71.13|71.06|71.08|71.01|34682
1721664070000|2024-07-22 16:01:10|||||||||9136
1721664080000|2024-07-22 16:01:20|||||||||613
1721664090000|2024-07-22 16:01:30|71.12|71.01|70.94|70.49|71.12|71.04|70.94|70.11|94413
1721664100000|2024-07-22 16:01:40|70.92|70.5|70.86|70.5|70.92|70.5|70.86|70.5|100
1721664110000|2024-07-22 16:01:50|70.85|70.64|70.85|70.64|70.85|70.64|70.85|70.64|10650
1721664120000|2024-07-22 16:02:00|||||||||1000
1721664140000|2024-07-22 16:02:20|||||||||1691
1721664150000|2024-07-22 16:02:30|70.8||70.8||70.8||70.8||21438
1721664160000|2024-07-22 16:02:40|||||||||1061
1721664170000|2024-07-22 16:02:50|||||||||141
1721664180000|2024-07-22 16:03:00|||||||||100
1721664190000|2024-07-22 16:03:10|||||||||8378
1721664210000|2024-07-22 16:03:30|70.78|70.65|70.78|70.65|70.78|70.65|70.78|70.65|327
1721664220000|2024-07-22 16:03:40|70.77||70.68||70.77||70.68||1242
1721664230000|2024-07-22 16:03:50|70.66|70.52|70.53|70.52|70.66|70.64|70.53|70.52|7044
1721664240000|2024-07-22 16:04:00|70.58|70.53|70.99|70.64|71|70.64|70.58|70.52|102019
1721664250000|2024-07-22 16:04:10|71|70.67|70.99|70.91|71|70.91|70.99|70.67|16157
1721664260000|2024-07-22 16:04:20|71.04|71|71.43|71.14|71.5|71.48|71.04|71|53508
1721664270000|2024-07-22 16:04:30|71.41|71.23|71.41|71.23|71.41|71.23|71.41|71.23|17200
1721664280000|2024-07-22 16:04:40|71.38||71.36||71.38||71.36||56200
1721664290000|2024-07-22 16:04:50|71.35||71.33||71.35||71.33||59046
1721664300000|2024-07-22 16:05:00|71.31||71.29||71.31||71.29||31263
1721664310000|2024-07-22 16:05:10|71.28||71.28||71.28||71.28||0
1721664320000|2024-07-22 16:05:20|||||||||514
1721664330000|2024-07-22 16:05:30|71.27||71.25||71.27||71.25||30660
1721664340000|2024-07-22 16:05:40|71.24|71.21|71.2|71.16|71.24|71.21|71.2|71.16|40444
1721664350000|2024-07-22 16:05:50|71.19|71.14|71.17|70.9|71.19|71.14|71.16|70.9|58848
1721664360000|2024-07-22 16:06:00|||||||||1892
1721664370000|2024-07-22 16:06:10||70.95||70.95||70.95||70.95|0
1721664380000|2024-07-22 16:06:20|||||||||405
1721664400000|2024-07-22 16:06:40||70.97||70.97||70.97||70.97|605
1721664410000|2024-07-22 16:06:50|||||||||428
1721664420000|2024-07-22 16:07:00|70.98|70.98|71.25|70.98|71.25|70.98|70.98|70.98|52297
1721664430000|2024-07-22 16:07:10|71.26|70.99|71.24|70.99|71.26|70.99|71.24|70.99|2729
1721664440000|2024-07-22 16:07:20|||||||||586
1721664460000|2024-07-22 16:07:40|71.2||71.26||71.26||71.19||25082
1721664470000|2024-07-22 16:07:50|71.25|71|71.25|71|71.26|71|71.24|71|29274
1721664480000|2024-07-22 16:08:00|71.22||71.22||71.22||71.22||9100
1721664490000|2024-07-22 16:08:10|71.25|71.14|71.25|71.14|71.26|71.14|71.21|71.14|65013
1721664500000|2024-07-22 16:08:20|71.19|71.15|71.49|71.28|71.5|71.28|71.19|71.15|80928
1721664520000|2024-07-22 16:08:40|||||||||670
1721664530000|2024-07-22 16:08:50|71.63|71.29|71.73|71.29|71.73|71.29|71.63|71.29|25762
1721664540000|2024-07-22 16:09:00|71.69|71.4|72.11|71.76|72.12|71.76|71.68|71.4|41528
1721664550000|2024-07-22 16:09:10|72.12|72.11|72.78|72.34|72.78|72.34|72.12|72.11|58744
1721664560000|2024-07-22 16:09:20|72.77|72.57|72.77|72.59|72.77|72.66|72.76|72.57|131832
1721664570000|2024-07-22 16:09:30|72.78|73|72.98|72.6|73.01|73|72.78|72.6|120144
1721664580000|2024-07-22 16:09:40|72.96||72.94||72.96||72.94||4984
1721664590000|2024-07-22 16:09:50|72.92|72.62|72.92|72.62|72.93|72.62|72.91|72.62|15119
1721664600000|2024-07-22 16:10:00|72.9|72.63|72.89|72.69|72.9|72.69|72.89|72.63|20257
1721664610000|2024-07-22 16:10:10|72.88|72.61|72.84|72.61|72.88|72.61|72.84|72.61|40248
1721664620000|2024-07-22 16:10:20|72.82||72.8||72.82||72.8||539
1721664630000|2024-07-22 16:10:30|72.79||72.77||72.79||72.77||484
1721664640000|2024-07-22 16:10:40|||||||||16551
1721664650000|2024-07-22 16:10:50|72.76||72.75||72.76||72.75||9300
1721664660000|2024-07-22 16:11:00|||||||||400
1721664670000|2024-07-22 16:11:10|72.62||72.62||72.62||72.62||700
1721664690000|2024-07-22 16:11:30|72.61|72.6|72.47|72.18|72.61|72.6|72.47|72.18|14650
1721664700000|2024-07-22 16:11:40|72.46||72.46||72.46||72.46||600
1721664710000|2024-07-22 16:11:50|||||||||739
1721664720000|2024-07-22 16:12:00|||||||||1882
1721664730000|2024-07-22 16:12:10|72.44||72.41||72.44||72.41||3465
1721664740000|2024-07-22 16:12:20|72.4|72.2|72.61|72.58|72.61|72.58|72.4|72.2|68757
1721664750000|2024-07-22 16:12:30||72.59||72.59||72.59||72.59|8650
1721664760000|2024-07-22 16:12:40|72.6|72.58|72.58|72.2|72.6|72.58|72.21|72.2|28545
1721664770000|2024-07-22 16:12:50|||||||||21275
1721664780000|2024-07-22 16:13:00|||||||||1400
1721664790000|2024-07-22 16:13:10|72.57||72.57||72.57||72.57||9748
1721664800000|2024-07-22 16:13:20|72.56|72.5|72.58|72.57|72.61|72.58|72.56|72.5|88701
1721664810000|2024-07-22 16:13:30|72.57|72.56|72.56|71.59|72.57|72.56|72.56|71.51|73285
1721664820000|2024-07-22 16:13:40|72.54|71.5|72.52|71.5|72.54|71.5|72.52|71.5|18600
1721664830000|2024-07-22 16:13:50|72.5|72|72.48|72|72.5|72|72.48|72|2154
1721664840000|2024-07-22 16:14:00|72.46|72.41|72.44|72|72.46|72.41|72.44|72|3044
1721664850000|2024-07-22 16:14:10|72.4|71.97|72.22|71.97|72.4|71.97|72.22|71.97|3600
1721664860000|2024-07-22 16:14:20|72.21||72.18||72.21||72.18||2079
1721664870000|2024-07-22 16:14:30|71.99|71.88|71.99|71.82|71.99|71.88|71.99|71.82|6408
1721664880000|2024-07-22 16:14:40|71.96||71.92||71.96||71.92||700
1721664890000|2024-07-22 16:14:50|71.86|71.7|71.79|71.67|71.86|71.7|71.79|71.67|4388
1721664900000|2024-07-22 16:15:00|71.74|71.55|71.51|71.38|71.74|71.55|71.39|71.38|38700
1721664910000|2024-07-22 16:15:10|71.48|71.34|71.01|71|71.48|71.38|71.01|71|12536
1721664920000|2024-07-22 16:15:20|||||||||2995
1721664930000|2024-07-22 16:15:30|||||||||21732
1721664940000|2024-07-22 16:15:40|70.95|70.8|70.76|70|70.95|70.8|70.76|70|84489
1721664950000|2024-07-22 16:15:50|70.67|69.96|69.76|69.75|70.68|70.67|69.76|69.73|56875
1721664960000|2024-07-22 16:16:00|||||||||5991
1721664970000|2024-07-22 16:16:10|69.81|69.76|69.76|69.75|69.81|69.76|69.76|69.75|41744
1721664980000|2024-07-22 16:16:20|69.81|69.76|69.81|69.75|69.82|69.76|69.81|69.75|10666
1721664990000|2024-07-22 16:16:30|69.76|69.76|69.77|69.76|69.82|69.76|69.76|69.76|3481
1721665000000|2024-07-22 16:16:40|69.76|69.75|68.67|68|69.76|69.75|68.67|67.19|157309
1721665010000|2024-07-22 16:16:50|68.63|68.01|68.6|68.14|68.63|68.15|68.52|68.01|72424
1721665020000|2024-07-22 16:17:00|68.59|68.16|68.6|68.14|68.61|68.16|68.54|68.14|11757
1721665030000|2024-07-22 16:17:10|68.61|68.61|69.27|68.62|69.32|68.62|68.61|68.61|19407
1721665040000|2024-07-22 16:17:20|69.32|68.61|69.32|69.06|69.32|69.06|69.26|68.61|9719
1721665050000|2024-07-22 16:17:30|69.31|69.07|69.38|69.2|69.38|69.2|69.29|69.04|55421
1721665060000|2024-07-22 16:17:40|69.44|69.21|69.47|69.21|69.47|69.21|69.42|69.21|15351
1721665070000|2024-07-22 16:17:50|69.44|69.22|69.36|69.33|69.46|69.33|69.36|69.22|7500
1721665080000|2024-07-22 16:18:00|69.47|69.34|69.47|69.34|69.47|69.34|69.47|69.33|4137
1721665090000|2024-07-22 16:18:10|69.51|69.46|69.7|69.46|69.77|69.46|69.51|69.46|11800
1721665100000|2024-07-22 16:18:20|69.76|69.6|69.74|69.6|69.76|69.6|69.74|69.6|0
1721665110000|2024-07-22 16:18:30|69.67||69.66||69.67||69.66||12038
1721665120000|2024-07-22 16:18:40|69.67|69.61|70.04|69.77|70.04|69.77|69.66|69.61|22341
1721665130000|2024-07-22 16:18:50|70.03|69.91|70.04|69.91|70.04|69.91|70.03|69.91|6397
1721665140000|2024-07-22 16:19:00|||||||||100
1721665150000|2024-07-22 16:19:10|70|69.98|70.39|70.07|70.4|70.07|70|69.98|10261
1721665160000|2024-07-22 16:19:20|70.38|70.08|70.38|70.08|70.38|70.08|70.38|70.08|4400
1721665170000|2024-07-22 16:19:30|70.4|70.09|70.53|70.32|70.56|70.32|70.4|70.09|1666
1721665180000|2024-07-22 16:19:40|70.4||70.61||70.61||70.4||14407
1721665190000|2024-07-22 16:19:50|70.68|70.61|71|70.71|71|70.71|70.68|70.61|1702
1721665200000|2024-07-22 16:20:00|71.06|71|71.61|71.02|71.61|71.02|71.06|71|22271
1721665210000|2024-07-22 16:20:10||71.26||71.26||71.26||71.26|10300
1721665220000|2024-07-22 16:20:20|||||||||3417
1721665230000|2024-07-22 16:20:30||71.27||71.55||71.55||71.27|10600
1721665250000|2024-07-22 16:20:50|||||||||500
1721665260000|2024-07-22 16:21:00|||||||||245
1721665270000|2024-07-22 16:21:10|||||||||700
1721665280000|2024-07-22 16:21:20|71.63|71.54|71.58|71.36|71.63|71.54|71.5|71.36|29266
1721665290000|2024-07-22 16:21:30|||||||||100
1721665300000|2024-07-22 16:21:40|||||||||900
1721665310000|2024-07-22 16:21:50||71.37||71.37||71.37||71.37|3400
1721665320000|2024-07-22 16:22:00||71.38||71.38||71.38||71.38|130
1721665330000|2024-07-22 16:22:10|71.55|71.39|72|71.51|72|71.52|71.55|71.38|14823
1721665340000|2024-07-22 16:22:20|71.98|71.5|71.88|71.55|71.98|71.55|71.88|71.5|9938
1721665350000|2024-07-22 16:22:30|71.87|71.57|72.42|72|72.42|72|71.87|71.57|45727
1721665360000|2024-07-22 16:22:40|||||||||355
1721665370000|2024-07-22 16:22:50|||||||||1018
1721665380000|2024-07-22 16:23:00||72.02||72.13||72.13||72.02|9211
1721665390000|2024-07-22 16:23:10|72.41|72.17|72.88|72.31|72.89|72.31|72.41|72.17|30508
1721665400000|2024-07-22 16:23:20|72.89|72.32|72.89|72.61|72.89|72.61|72.89|72.32|12100
1721665410000|2024-07-22 16:23:30|73|72.62|73.4|73.05|73.4|73.05|73|72.62|45875
1721665420000|2024-07-22 16:23:40|73.39|73.13|73.39|73.1|73.39|73.13|73.39|73.05|43102
1721665430000|2024-07-22 16:23:50|73.38|73.13|73.38|73.13|73.38|73.35|73.38|73.13|2625
1721665440000|2024-07-22 16:24:00|73.4||73.37||73.4||73.37||1470
1721665450000|2024-07-22 16:24:10|||||||||600
1721665460000|2024-07-22 16:24:20|73.36|73.1|73.34|72.96|73.36|73.1|73.34|72.96|25333
1721665470000|2024-07-22 16:24:30|73|72.95|72.99|72.86|73|72.95|72.99|72.86|3242
1721665480000|2024-07-22 16:24:40|73|72.92|73|72.92|73|72.92|73|72.92|921
1721665490000|2024-07-22 16:24:50|72.99|73|73.14|73.13|73.25|73.13|72.99|73|30841
1721665500000|2024-07-22 16:25:00|||||||||13300
1721665510000|2024-07-22 16:25:10|73.13|73.09|73.12|73|73.13|73.09|73.12|73|17906
1721665520000|2024-07-22 16:25:20|73.11|73.01|73.1|73.01|73.11|73.01|73.1|73.01|34866
1721665530000|2024-07-22 16:25:30|73.01|73|73.01|73|73.01|73|73.01|73|11862
1721665540000|2024-07-22 16:25:40|||||||||5773
1721665550000|2024-07-22 16:25:50|73|72.92|72.57|72.56|73|72.92|72.57|72.56|107887
1721665560000|2024-07-22 16:26:00|||||||||266
1721665570000|2024-07-22 16:26:10|72.56|72.03|72.56|72.27|72.56|72.27|72.56|72.03|6548
1721665580000|2024-07-22 16:26:20|72.55|72.28|72.53|72.36|72.55|72.36|72.53|72.28|42515
1721665590000|2024-07-22 16:26:30|||||||||950
1721665600000|2024-07-22 16:26:40|||||||||5550
1721665610000|2024-07-22 16:26:50|||||||||6300
1721665620000|2024-07-22 16:27:00|72.39||72.38||72.39||72.38||21922
1721665630000|2024-07-22 16:27:10|72.39|72.38|72.39|72.38|72.39|72.38|72.39|72.38|7800
1721665640000|2024-07-22 16:27:20|72.42|72.39|72.99|72.55|73|72.55|72.42|72.39|44895
1721665650000|2024-07-22 16:27:30|72.98|72.57|72.97|72.71|72.98|72.71|72.97|72.57|8007
1721665660000|2024-07-22 16:27:40|73|72.72|72.99|72.72|73|72.72|72.99|72.72|22063
1721665680000|2024-07-22 16:28:00|73||72.99||73||72.99||4250
1721665690000|2024-07-22 16:28:10|72.98|72.81|72.98|72.89|72.98|72.89|72.98|72.81|5800
1721665700000|2024-07-22 16:28:20|72.97|72.83|72.95|72.79|72.97|72.83|72.95|72.77|44202
1721665710000|2024-07-22 16:28:30|72.94|72.81|72.94|72.81|72.94|72.81|72.94|72.81|137
1721665720000|2024-07-22 16:28:40||72.92||72.92||72.92||72.92|315
1721665730000|2024-07-22 16:28:50|||||||||10224
1721665740000|2024-07-22 16:29:00|72.93|72.88|72.94|72.77|72.94|72.88|72.92|72.77|90310
1721665750000|2024-07-22 16:29:10|72.92||72.92||72.92||72.92||6900
1721665760000|2024-07-22 16:29:20|||||||||2286
1721665780000|2024-07-22 16:29:40|72.79||72.79||72.79||72.79||338
1721665800000|2024-07-22 16:30:00|72.78|72.78|72.88|72.79|72.89|72.79|72.78|72.78|56136
1721665810000|2024-07-22 16:30:10|72.92|72.8|73|72.8|73|72.8|72.92|72.8|7495
1721665820000|2024-07-22 16:30:20|72.99|72.81|72.99|72.82|72.99|72.82|72.99|72.81|100
1721665830000|2024-07-22 16:30:30|73|72.99|73|72.99|73|72.99|73|72.99|18937
1721665840000|2024-07-22 16:30:40|73.01|73|74.34|73.89|74.34|73.89|73.01|73|371829
1721665850000|2024-07-22 16:30:50||74.07||74.07||74.07||74.07|7400
1721665860000|2024-07-22 16:31:00|74.33|74.14|74.31|74.15|74.33|74.29|74.3|74.09|106159
1721665870000|2024-07-22 16:31:10|||||||||2028
1721665880000|2024-07-22 16:31:20|74.3|74.11|74.3|74.09|74.3|74.13|74.3|74.08|9276
1721665890000|2024-07-22 16:31:30|74.29||74.29||74.29||74.28||24071
1721665900000|2024-07-22 16:31:40||74.2||74.2||74.2||74.2|39602
1721665910000|2024-07-22 16:31:50|74.31|74.25|74.5|74.26|74.5|74.26|74.31|74.25|149341
1721665920000|2024-07-22 16:32:00|74.49||74.48||74.49||74.48||17855
1721665930000|2024-07-22 16:32:10|74.43|74.27|74.43|74.27|74.43|74.27|74.43|74.27|7417
1721665940000|2024-07-22 16:32:20|74.42|74.26|74.39|73.28|74.42|74.26|74.39|73|97459
1721665950000|2024-07-22 16:32:30|74.37|73.36|74.35|73.81|74.37|73.81|74.35|73.36|2909
1721665960000|2024-07-22 16:32:40|74.34|73.84|74|73.87|74.34|73.87|74|73.84|22542
1721665970000|2024-07-22 16:32:50|||||||||4164
1721665980000|2024-07-22 16:33:00|73.88|73.83|73.85|73.28|73.88|73.83|73.85|73.12|1912
1721665990000|2024-07-22 16:33:10||73.31||73.35||73.35||73.31|4030
1721666000000|2024-07-22 16:33:20|73.84|73.38|73.34|73.25|73.84|73.4|73.34|73.25|27252
1721666010000|2024-07-22 16:33:30||73.28||73.28||73.28||73.28|131
1721666020000|2024-07-22 16:33:40||73.25||73.01||73.25||73|9662
1721666030000|2024-07-22 16:33:50||73.02||73.15||73.15||73.02|1444
1721666040000|2024-07-22 16:34:00|||||||||1197
1721666050000|2024-07-22 16:34:10|||||||||1100
1721666060000|2024-07-22 16:34:20|||||||||537
1721666070000|2024-07-22 16:34:30|||||||||1308
1721666080000|2024-07-22 16:34:40||73.29||73.29||73.29||73.29|334
1721666090000|2024-07-22 16:34:50|73.39|73.3|74|73.79|74|73.79|73.39|73.3|39573
1721666100000|2024-07-22 16:35:00|||||||||1310
1721666110000|2024-07-22 16:35:10|||||||||9519
1721666120000|2024-07-22 16:35:20|73.99|73.93|73.99|73.93|73.99|73.93|73.99|73.93|1983
1721666130000|2024-07-22 16:35:30|||||||||300
1721666140000|2024-07-22 16:35:40|74||73.98||74||73.98||5805
1721666150000|2024-07-22 16:35:50|||||||||5561
1721666160000|2024-07-22 16:36:00|73.94|73.94|75|74.69|75|74.69|73.94|73.94|60467
1721666170000|2024-07-22 16:36:10|74.99|74.73|75.47|74.99|75.5|75.44|74.99|74.73|56306
1721666180000|2024-07-22 16:36:20||75.44||74.99||75.44||74.99|8822
1721666190000|2024-07-22 16:36:30|75.46|75|75.45|75|75.46|75|75.45|75|1031
1721666200000|2024-07-22 16:36:40|75.44|75.01|75.43|75.05|75.44|75.05|75.3|75.01|1236
1721666210000|2024-07-22 16:36:50|75.42||75.42||75.42||75.42||9690
1721666220000|2024-07-22 16:37:00||75.22||75.22||75.22||75.22|3808
1721666230000|2024-07-22 16:37:10|75.41||75.41||75.41||75.41||18736
1721666240000|2024-07-22 16:37:20||75.3||75.3||75.3||75.3|9875
1721666250000|2024-07-22 16:37:30|75.43|75.37|75.73|75.42|75.73|75.42|75.43|75.37|48918
1721666260000|2024-07-22 16:37:40|75.76|75.44|76|75.53|76|75.53|75.76|75.44|72558
1721666270000|2024-07-22 16:37:50||75.73||75.73||75.73||75.73|2046
1721666280000|2024-07-22 16:38:00|75.9|75.79|75.9|75.79|76|75.79|75.9|75.79|10086
1721666290000|2024-07-22 16:38:10||75.87||75.87||75.87||75.87|12520
1721666300000|2024-07-22 16:38:20|75.89|75.86|75.87|75.75|75.89|75.86|75.87|75.75|27040
1721666310000|2024-07-22 16:38:30|75.86|75.74|75.8|75.53|75.86|75.74|75.79|75.53|8026
1721666320000|2024-07-22 16:38:40|||||||||2413
1721666330000|2024-07-22 16:38:50|||||||||4273
1721666340000|2024-07-22 16:39:00|75.78|75.54|75.78|75.54|75.78|75.54|75.78|75.54|4589
1721666350000|2024-07-22 16:39:10|75.77|75.55|75.78|75.55|75.8|75.55|75.77|75.55|12609
1721666360000|2024-07-22 16:39:20|75.8|75.56|75.78|75.57|75.92|75.57|75.78|75.56|30413
1721666370000|2024-07-22 16:39:30|75.77|75.58|76|75.7|76|75.7|75.77|75.58|76427
1721666380000|2024-07-22 16:39:40|75.95|75.72|75.99|75.96|76|75.96|75.95|75.72|40700
1721666390000|2024-07-22 16:39:50|75.98|75.94|75.94|75.6|75.98|75.94|75.94|75.57|85327
1721666400000|2024-07-22 16:40:00||75.61||75.62||75.62||75.61|1154
1721666410000|2024-07-22 16:40:10|75.93|75.61|75.92|75.62|75.93|75.62|75.87|75.61|17521
1721666420000|2024-07-22 16:40:20||75.7||75.62||75.71||75.62|1426
1721666430000|2024-07-22 16:40:30|75.89|75.61|75.62|75.61|75.89|75.64|75.62|75.61|20279
1721666440000|2024-07-22 16:40:40|75.61|75.59|75.54|75.41|75.61|75.59|75.54|75.41|28750
1721666450000|2024-07-22 16:40:50|75.52|75.4|75.4|75.2|75.52|75.4|75.4|75.13|15493
1721666460000|2024-07-22 16:41:00|75.39|75.13|75.1|74.6|75.39|75.13|75.1|74.6|16352
1721666470000|2024-07-22 16:41:10|74.5|74.57|75.07|73.9|75.1|74.57|74.5|73.31|110507
1721666480000|2024-07-22 16:41:20|75.06|73.96|75.05|74.36|75.06|74.36|75.05|73.96|9022
1721666490000|2024-07-22 16:41:30||74.39||74.89||74.89||74.39|2332
1721666500000|2024-07-22 16:41:40|75||75||75||75||4199
1721666510000|2024-07-22 16:41:50|74.94||74.94||74.94||74.94||1846
1721666520000|2024-07-22 16:42:00|74.97|74.9|75.08|74.98|75.09|75.06|74.97|74.89|66483
1721666530000|2024-07-22 16:42:10|75.07|74.94|74.87|74.48|75.07|74.94|74.87|74.48|108351
1721666540000|2024-07-22 16:42:20|||||||||3773
1721666550000|2024-07-22 16:42:30|||||||||4014
1721666560000|2024-07-22 16:42:40|74.86||74.86||74.86||74.57||38482
1721666570000|2024-07-22 16:42:50|74.89|74.86|75|74.99|75|74.99|74.89|74.86|53367
1721666580000|2024-07-22 16:43:00|74.99|74.87|73.99|73.62|74.99|74.87|73.63|73.45|50152
1721666590000|2024-07-22 16:43:10|74|73.84|74.85|74.62|74.98|74.62|74|73.84|18202
1721666600000|2024-07-22 16:43:20|74.98||74.86||74.98||74.86||1200
1721666610000|2024-07-22 16:43:30|||||||||100
1721666620000|2024-07-22 16:43:40|||||||||14025
1721666630000|2024-07-22 16:43:50|||||||||387
1721666640000|2024-07-22 16:44:00||74.65||74.65||74.65||74.65|810
1721666650000|2024-07-22 16:44:10|||||||||3719
1721666660000|2024-07-22 16:44:20|||||||||6641
1721666670000|2024-07-22 16:44:30|74.7|74.66|74.69|74.65|74.94|74.66|74.69|74.65|6100
1721666680000|2024-07-22 16:44:40|||||||||200
1721666690000|2024-07-22 16:44:50|||||||||22138
1721666700000|2024-07-22 16:45:00|74.68|74.5|74.62|73.89|74.69|74.5|74.62|73.89|40740
1721666710000|2024-07-22 16:45:10|74|74|73.9|73.89|74.61|74|73.9|73.89|40017
1721666720000|2024-07-22 16:45:20|||||||||400
1721666730000|2024-07-22 16:45:30|73.69|73.85|73.68|73.38|73.69|73.85|73.68|73.38|10762
1721666740000|2024-07-22 16:45:40|73.73|73.4|73.87|73.51|73.87|73.51|73.73|73.4|29118
1721666750000|2024-07-22 16:45:50|73.89|73.52|73.88|73.59|74|73.88|73.88|73.39|51454
1721666760000|2024-07-22 16:46:00|||||||||12016
1721666770000|2024-07-22 16:46:10|73.6|73.6|73.88|73.6|73.88|73.6|73.6|73.6|4939
1721666780000|2024-07-22 16:46:20||73.74||73.85||73.85||73.74|4649
1721666790000|2024-07-22 16:46:30|||||||||1457
1721666800000|2024-07-22 16:46:40|||||||||4806
1721666810000|2024-07-22 16:46:50|73.87|73.84|73.86|73.84|73.87|73.84|73.86|73.84|5182
1721666820000|2024-07-22 16:47:00|73.85|73.82|73.79|73.47|73.85|73.82|73.79|73.44|1750
1721666830000|2024-07-22 16:47:10|73.78|73.48|73.78|73.59|73.78|73.59|73.78|73.48|600
1721666840000|2024-07-22 16:47:20|||||||||3076
1721666850000|2024-07-22 16:47:30|||||||||9158
1721666860000|2024-07-22 16:47:40|||||||||127
1721666870000|2024-07-22 16:47:50|73.77|73.55|73.71|73.39|73.77|73.55|73.71|73.38|23521
1721666880000|2024-07-22 16:48:00|73.7|73.38|73.67|73.37|73.7|73.39|73.67|73.35|4500
1721666890000|2024-07-22 16:48:10|73.59|73.35|73.5|73.35|73.59|73.35|73.5|73.35|18425
1721666900000|2024-07-22 16:48:20|73.49||73.45||73.49||73.45||535
1721666910000|2024-07-22 16:48:30||73.39||73.39||73.39||73.39|1158
1721666920000|2024-07-22 16:48:40||73.35||73.35||73.35||73.35|22086
1721666930000|2024-07-22 16:48:50|||||||||21668
1721666940000|2024-07-22 16:49:00|73.51||73.52||73.52||73.45||7687
1721666950000|2024-07-22 16:49:10|73.58|73.36|74|73.83|74.11|73.83|73.52|73.36|60347
1721666960000|2024-07-22 16:49:20|73.99||73.99||73.99||73.99||18508
1721666970000|2024-07-22 16:49:30|||||||||14400
1721666980000|2024-07-22 16:49:40|74.11|74.1|74.06|73.69|74.12|74.11|74.06|73.66|77223
1721666990000|2024-07-22 16:49:50|74.03|73.66|73.91|73.68|74.03|73.68|73.91|73.66|10500
1721667000000|2024-07-22 16:50:00|73.93||73.92||73.93||73.92||35712
1721667010000|2024-07-22 16:50:10|73.91|73.64|73.82|73.64|73.91|73.64|73.82|73.64|15800
1721667020000|2024-07-22 16:50:20|73.81||73.79||73.81||73.79||488
1721667030000|2024-07-22 16:50:30|73.78||73.76||73.78||73.76||0
1721667040000|2024-07-22 16:50:40|||||||||6114
1721667050000|2024-07-22 16:50:50|||||||||100
1721667060000|2024-07-22 16:51:00|73.75|73.62|73.64|73.55|73.75|73.62|73.64|73.55|1623
1721667070000|2024-07-22 16:51:10|73.62||73.63||73.64||73.62||6608
1721667080000|2024-07-22 16:51:20|73.61|73.51|73.09|73.08|73.61|73.51|73.09|73|27236
1721667090000|2024-07-22 16:51:30|||||||||1189
1721667100000|2024-07-22 16:51:40|73.05|73.04|72.99|72.89|73.05|73.04|72.89|72.23|44560
1721667110000|2024-07-22 16:51:50|72.9|72.74|72.78|72.74|72.9|72.74|72.78|72.74|1849
1721667120000|2024-07-22 16:52:00|72.77||72.77||72.77||72.77||3291
1721667130000|2024-07-22 16:52:10|||||||||150
1721667140000|2024-07-22 16:52:20||72.75||72.74||72.76||72.74|7530
1721667150000|2024-07-22 16:52:30|72.78|72.76|72.78|72.75|72.78|72.77|72.77|72.74|62316
1721667160000|2024-07-22 16:52:40||72.76||72.76||72.76||72.76|30886
1721667170000|2024-07-22 16:52:50|72.77|72.77|72.77|72.47|72.77|72.77|72.77|72.24|94503
1721667180000|2024-07-22 16:53:00|72.74|72.48|71.84|71.43|72.74|72.48|71.84|71.37|67169
1721667190000|2024-07-22 16:53:10||71.44||71.65||71.65||71.44|3444
1721667200000|2024-07-22 16:53:20|||||||||239
1721667210000|2024-07-22 16:53:30|||||||||220
1721667220000|2024-07-22 16:53:40|||||||||9730
1721667230000|2024-07-22 16:53:50|71.85|71.66|71.96|71.85|71.96|71.85|71.85|71.66|39029
1721667240000|2024-07-22 16:54:00|||||||||2873
1721667250000|2024-07-22 16:54:10|||||||||5100
1721667260000|2024-07-22 16:54:20||71.77||71.65||71.77||71.65|19671
1721667270000|2024-07-22 16:54:30|71.95|71.47|71.34|71|71.95|71.47|71.34|71|16400
1721667280000|2024-07-22 16:54:40|||||||||3107
1721667290000|2024-07-22 16:54:50||71.01||71.01||71.01||71.01|24500
1721667300000|2024-07-22 16:55:00|||||||||1807
1721667310000|2024-07-22 16:55:10||71.03||71.03||71.03||71.03|7321
1721667320000|2024-07-22 16:55:20|||||||||5294
1721667330000|2024-07-22 16:55:30|71.4|71.04|71.4|71.05|71.4|71.05|71.4|71.04|7105
1721667340000|2024-07-22 16:55:40|71.47|71.09|71.47|71.35|71.47|71.35|71.47|71.09|52629
1721667350000|2024-07-22 16:55:50|71.49|71.4|71.49|71.47|71.58|71.48|71.47|71.4|15938
1721667360000|2024-07-22 16:56:00|71.58|71.48|71.93|71.47|71.99|71.49|71.58|71.47|14676
1721667370000|2024-07-22 16:56:10|71.71||71.71||71.71||71.71||0
1721667380000|2024-07-22 16:56:20||71.51||71.51||71.51||71.51|500
1721667390000|2024-07-22 16:56:30|||||||||34386
1721667400000|2024-07-22 16:56:40|||||||||5787
1721667410000|2024-07-22 16:56:50|71.7|71.46|71.7|71.46|71.7|71.46|71.7|71.46|16400
1721667420000|2024-07-22 16:57:00|71.69|71.41|71.19|69.85|71.69|71.41|71.19|69.62|67186
1721667430000|2024-07-22 16:57:10|71.18|69.86|70.76|69.65|71.18|69.92|70.76|69.4|2078
1721667440000|2024-07-22 16:57:20|70.75||70.75||70.75||70.75||1168
1721667450000|2024-07-22 16:57:30|70.71|70|70.5|70.01|70.71|70.01|70.5|70|50100
1721667460000|2024-07-22 16:57:40|70.02|70.02|70.29|70.04|70.5|70.05|70.02|70.02|70572
1721667470000|2024-07-22 16:57:50|70.31|70.29|70.31|70.29|70.31|70.29|70.31|70.29|15290
1721667480000|2024-07-22 16:58:00|70.44|70.04|70.68|70.26|70.68|70.26|70.44|70.04|32759
1721667490000|2024-07-22 16:58:10|||||||||1714
1721667500000|2024-07-22 16:58:20|||||||||3050
1721667510000|2024-07-22 16:58:30|70.47|70.27|70.47|70.27|70.47|70.27|70.47|70.27|5375
1721667520000|2024-07-22 16:58:40||70.29||70.29||70.29||70.29|2150
1721667530000|2024-07-22 16:58:50|70.59|70.47|70.68|70.47|70.68|70.47|70.59|70.47|18552
1721667540000|2024-07-22 16:59:00|||||||||563
1721667550000|2024-07-22 16:59:10|||||||||13263
1721667560000|2024-07-22 16:59:20|70.65|70.48|70.79|70.48|70.79|70.48|70.65|70.48|42264
1721667570000|2024-07-22 16:59:30|70.8|70.67|70.83|70.68|70.83|70.68|70.79|70.67|25240
1721667580000|2024-07-22 16:59:40|||||||||1001
1721667590000|2024-07-22 16:59:50|||||||||1100
1721667600000|2024-07-22 17:00:00||70.82||70.82||70.82||70.82|14207
1721667610000|2024-07-22 17:00:10|70.89|70.89|71.37|71.02|71.48|71.02|70.89|70.89|61940
1721667620000|2024-07-22 17:00:20|71.35|71.19|71.3|70.87|71.35|71.19|71.3|70.87|76430
1721667630000|2024-07-22 17:00:30|71.28||71.16||71.28||71.16||0
1721667640000|2024-07-22 17:00:40|71.15|71|71.15|71.01|71.15|71.01|71.15|70.87|225
1721667650000|2024-07-22 17:00:50||71.08||70.97||71.08||70.97|7761
1721667660000|2024-07-22 17:01:00|71.14||71.13||71.14||71.13||1409
1721667670000|2024-07-22 17:01:10|71.12||71.11||71.12||71.11||9352
1721667680000|2024-07-22 17:01:20||71||71.06||71.06||71|100
1721667690000|2024-07-22 17:01:30|71.13|71.07|71.44|71.09|71.71|71.09|71.11|71.07|22031
1721667700000|2024-07-22 17:01:40|71.38|71.23|71.36|71.23|71.38|71.23|71.36|71.23|0
1721667710000|2024-07-22 17:01:50|||||||||1230
1721667720000|2024-07-22 17:02:00|71.45|71.3|71.78|71.5|71.8|71.5|71.45|71.3|23533
1721667730000|2024-07-22 17:02:10|71.77|71.64|71.77|71.76|71.77|71.76|71.77|71.64|3158
1721667740000|2024-07-22 17:02:20|71.76|71.73|71.77|71.64|71.77|71.73|71.76|71.64|28630
1721667750000|2024-07-22 17:02:30||71.71||71.76||71.76||71.71|500
1721667760000|2024-07-22 17:02:40|71.76|71.67|71.75|71.71|71.76|71.71|71.75|71.67|5397
1721667770000|2024-07-22 17:02:50|71.74||71.73||71.74||71.73||3084
1721667780000|2024-07-22 17:03:00|||||||||1714
1721667790000|2024-07-22 17:03:10|||||||||100
1721667800000|2024-07-22 17:03:20|71.72|71.7|71.34|71.04|71.72|71.72|71.34|71.04|6044
1721667810000|2024-07-22 17:03:30|71.05|71.05|71.49|71.05|71.49|71.05|71.05|71.05|10912
1721667820000|2024-07-22 17:03:40|71.48|71.27|71.47|71.27|71.48|71.27|71.47|71.27|663
1721667830000|2024-07-22 17:03:50|||||||||9697
1721667840000|2024-07-22 17:04:00|71.48|71.37|71.99|71.53|72|71.53|71.48|71.37|39564
1721667850000|2024-07-22 17:04:10|71.97|71.54|71.9|71.48|71.97|71.82|71.9|71.34|18310
1721667860000|2024-07-22 17:04:20|71.88|71.28|71.66|71.28|71.88|71.48|71.66|71.28|112200
1721667870000|2024-07-22 17:04:30|71.65|71.45|71.61|71.45|71.65|71.45|71.61|71.45|500
1721667880000|2024-07-22 17:04:40|||||||||3056
1721667890000|2024-07-22 17:04:50||71.53||71.53||71.53||71.53|36125
1721667900000|2024-07-22 17:05:00|71.57||71.57||71.57||71.57||42100
1721667910000|2024-07-22 17:05:10|71.63|71.54|71.76|71.55|71.8|71.55|71.57|71.54|39751
1721667920000|2024-07-22 17:05:20|71.74||71.72||71.74||71.72||0
1721667930000|2024-07-22 17:05:30|71.65||71.73||71.73||71.65||3772
1721667940000|2024-07-22 17:05:40|71.76||71.79||71.79||71.73||31177
1721667950000|2024-07-22 17:05:50|71.8||71.8||71.8||71.8||10366
1721667960000|2024-07-22 17:06:00|71.79||71.79||71.79||71.79||1925
1721667970000|2024-07-22 17:06:10|71.8|71.56|72.4|71.79|72.58|71.79|71.8|71.56|48981
1721667980000|2024-07-22 17:06:20|72.36|72.36|72.29|71.79|72.39|72.36|72.29|71.79|60200
1721667990000|2024-07-22 17:06:30|72.27|71.8|72.16|71.8|72.27|71.8|72.16|71.8|134
1721668000000|2024-07-22 17:06:40|72.14|72|72.44|72|72.45|72|72.1|72|7557
1721668010000|2024-07-22 17:06:50|72.77|72.44|72.75|72.44|72.77|72.44|72.65|72.44|10807
1721668020000|2024-07-22 17:07:00|||||||||1200
1721668030000|2024-07-22 17:07:10|72.74|72.58|72.74|72.58|72.74|72.58|72.74|72.58|100
1721668040000|2024-07-22 17:07:20|72.72||72.7||72.72||72.7||4700
1721668050000|2024-07-22 17:07:30|72.68|72.52|72.61|72.29|72.68|72.52|72.61|72.29|9800
1721668060000|2024-07-22 17:07:40|72.59||72.57||72.59||72.57||6133
1721668070000|2024-07-22 17:07:50|72.55|72.3|72.53|72.3|72.55|72.3|72.53|72.3|1237
1721668080000|2024-07-22 17:08:00|72.52||72.52||72.52||72.52||18800
1721668090000|2024-07-22 17:08:10|||||||||617
1721668100000|2024-07-22 17:08:20||72.4||72.4||72.4||72.4|8173
1721668110000|2024-07-22 17:08:30|72.49||72.49||72.49||72.49||1000
1721668120000|2024-07-22 17:08:40|72.48||72.41||72.48||72.41||100
1721668130000|2024-07-22 17:08:50|||||||||17251
1721668140000|2024-07-22 17:09:00|72.4|72.36|71.99|71.8|72.4|72.39|71.99|71.8|33439
1721668150000|2024-07-22 17:09:10|71.98||71.87||71.98||71.87||215
1721668160000|2024-07-22 17:09:20|||||||||100
1721668170000|2024-07-22 17:09:30|||||||||649
1721668180000|2024-07-22 17:09:40|||||||||4100
1721668190000|2024-07-22 17:09:50|||||||||3000
1721668200000|2024-07-22 17:10:00|||||||||1858
1721668210000|2024-07-22 17:10:10|71.86|71.76|71.58|71.57|71.86|71.76|71.58|71.28|1979
1721668230000|2024-07-22 17:10:30|71.74|71.58|72|71.62|72|71.62|71.59|71.57|78520
1721668240000|2024-07-22 17:10:40|71.99||71.99||71.99||71.99||0
1721668250000|2024-07-22 17:10:50|||||||||141
1721668260000|2024-07-22 17:11:00|71.9|71.63|71.89|71.64|71.9|71.64|71.64|71.63|39175
1721668270000|2024-07-22 17:11:10|71.92|71.65|71.81|71.72|71.92|71.72|71.81|71.65|31500
1721668280000|2024-07-22 17:11:20|71.8||71.8||71.8||71.8||10635
1721668290000|2024-07-22 17:11:30|71.79|71.67|71.41|71.34|71.79|71.67|71.41|71.34|47110
1721668300000|2024-07-22 17:11:40|71.4||71.4||71.4||71.4||2749
1721668310000|2024-07-22 17:11:50|||||||||48361
1721668320000|2024-07-22 17:12:00|||||||||1130
1721668330000|2024-07-22 17:12:10|||||||||3645
1721668350000|2024-07-22 17:12:30|||||||||3120
1721668360000|2024-07-22 17:12:40|71.35||71.35||71.35||71.35||2463
1721668370000|2024-07-22 17:12:50|71.4|71.35|71.95|71.5|72|71.5|71.4|71.35|36585
1721668380000|2024-07-22 17:13:00|71.94|71.64|71.9|71.64|71.94|71.64|71.9|71.64|3300
1721668390000|2024-07-22 17:13:10|||||||||225
1721668400000|2024-07-22 17:13:20|71.89||71.89||71.89||71.89||580
1721668410000|2024-07-22 17:13:30|71.88||71.87||71.88||71.87||8800
1721668420000|2024-07-22 17:13:40|71.65|71.52|71.48|71.06|71.65|71.52|71.48|71.06|51029
1721668430000|2024-07-22 17:13:50|71.46||71.45||71.46||71.45||279
1721668440000|2024-07-22 17:14:00||71.2||71.2||71.2||71.2|903
1721668450000|2024-07-22 17:14:10||71.4||71.4||71.4||71.4|700
1721668460000|2024-07-22 17:14:20||71.41||71.41||71.41||71.41|100
1721668480000|2024-07-22 17:14:40|||||||||18000
1721668490000|2024-07-22 17:14:50|71.44|71.15|71.42|71.01|71.44|71.15|71.42|71|56392
1721668500000|2024-07-22 17:15:00|71.41|71.15|71.35|71.01|71.41|71.15|71.35|71|6125
1721668510000|2024-07-22 17:15:10|71.16|71|71.42|71.15|71.45|71.15|71.14|71|19900
1721668520000|2024-07-22 17:15:20|71.45|71.29|71.45|71.29|71.45|71.29|71.44|71.29|0
1721668530000|2024-07-22 17:15:30||71.3||71.3||71.3||71.3|100
1721668540000|2024-07-22 17:15:40|||||||||300
1721668550000|2024-07-22 17:15:50|||||||||12335
1721668560000|2024-07-22 17:16:00|||||||||744
1721668570000|2024-07-22 17:16:10|71.4||71.4||71.4||71.4||3000
1721668590000|2024-07-22 17:16:30|||||||||1000
1721668600000|2024-07-22 17:16:40|71.42|71.44|72|71.8|72|71.8|71.42|71.44|127367
1721668610000|2024-07-22 17:16:50|71.99|71.68|71.8|71.43|71.99|71.68|71.8|71.43|45870
1721668620000|2024-07-22 17:17:00|71.77||71.7||71.77||71.7||18100
1721668630000|2024-07-22 17:17:10|71.69||71.69||71.69||71.69||0
1721668640000|2024-07-22 17:17:20|||||||||9217
1721668650000|2024-07-22 17:17:30|71.68|71.45|71.62|71.45|71.68|71.45|71.62|71.45|0
1721668660000|2024-07-22 17:17:40|71.61|71.59|71.6|71.43|71.61|71.59|71.6|71.43|41535
1721668670000|2024-07-22 17:17:50|||||||||793
1721668680000|2024-07-22 17:18:00|71.58||71.44||71.58||71.44||5690
1721668690000|2024-07-22 17:18:10|||||||||24000
1721668700000|2024-07-22 17:18:20|||||||||6954
1721668710000|2024-07-22 17:18:30|||||||||600
1721668720000|2024-07-22 17:18:40|71.47|71.44|71.88|71.44|71.94|71.44|71.44|71.44|109040
1721668730000|2024-07-22 17:18:50|71.94|71.88|71.81|71.7|71.94|71.88|71.81|71.44|39535
1721668740000|2024-07-22 17:19:00|||||||||16100
1721668750000|2024-07-22 17:19:10|71.86|71.82|71.86|71.82|71.86|71.82|71.86|71.82|47000
1721668760000|2024-07-22 17:19:20|71.85|71.83|71.85|71.83|71.85|71.83|71.85|71.83|22146
1721668770000|2024-07-22 17:19:30|71.84|71.82|71.57|71.3|71.85|71.82|71.57|71.3|90203
1721668780000|2024-07-22 17:19:40|71.56||71.56||71.56||71.56||0
1721668790000|2024-07-22 17:19:50||71.33||71.33||71.33||71.33|738
1721668800000|2024-07-22 17:20:00||71.34||71.3||71.34||71.3|2900
1721668810000|2024-07-22 17:20:10|71.55|71.15|71.21|71.15|71.55|71.15|71.21|71.15|923
1721668820000|2024-07-22 17:20:20|71.2|71|71.14|70.74|71.2|71|71.14|70.73|13250
1721668830000|2024-07-22 17:20:30|71.13|70.75|71|70.74|71.13|70.77|71|70.73|3000
1721668840000|2024-07-22 17:20:40|70.98|70.73|70.71|70.62|70.98|70.73|70.71|70.59|19657
1721668850000|2024-07-22 17:20:50|70.7|70.59|70.82|70.59|70.82|70.6|70.6|70.59|40779
1721668860000|2024-07-22 17:21:00|70.81||70.81||70.81||70.81||9000
1721668870000|2024-07-22 17:21:10|70.71||70.71||70.71||70.71||10099
1721668880000|2024-07-22 17:21:20|70.8|70.71|70.96|70.71|71|70.9|70.8|70.71|18257
1721668890000|2024-07-22 17:21:30|70.95||70.91||70.95||70.91||310
1721668900000|2024-07-22 17:21:40|70.9|70.84|70.87|70.84|70.9|70.84|70.87|70.84|16980
1721668910000|2024-07-22 17:21:50|70.85|70.71|70.77|70.34|70.85|70.71|70.77|70.23|38927
1721668920000|2024-07-22 17:22:00|70.75|70.32|70.73|70.45|70.75|70.45|70.73|70.32|3317
1721668930000|2024-07-22 17:22:10|70.71|70.46|70.69|70.46|70.71|70.46|70.69|70.46|0
1721668940000|2024-07-22 17:22:20|70.67||70.65||70.67||70.65||100
1721668950000|2024-07-22 17:22:30|70.64||70.84||70.85||70.64||30328
1721668960000|2024-07-22 17:22:40|70.86||70.84||70.86||70.82||4273
1721668970000|2024-07-22 17:22:50||70.6||70.6||70.6||70.6|12493
1721668980000|2024-07-22 17:23:00|70.86||70.86||70.86||70.86||2800
1721668990000|2024-07-22 17:23:10|70.88|70.88|71.4|70.89|71.65|70.89|70.88|70.88|40937
1721669000000|2024-07-22 17:23:20|71.38||71.25||71.54||71.24||3500
1721669010000|2024-07-22 17:23:30|71.23|71.1|71.4|71.1|71.4|71.1|71.22|71.1|23468
1721669020000|2024-07-22 17:23:40|||||||||11525
1721669030000|2024-07-22 17:23:50|||||||||11258
1721669040000|2024-07-22 17:24:00|71.47|71.11|71.76|71.52|71.76|71.52|71.4|71.11|45201
1721669050000|2024-07-22 17:24:10|72|71.53|72.49|72.12|72.49|72.42|72|71.53|40188
1721669060000|2024-07-22 17:24:20|||||||||10512
1721669080000|2024-07-22 17:24:40|||||||||200
1721669090000|2024-07-22 17:24:50|72.4||72.4||72.4||72.4||3950
1721669100000|2024-07-22 17:25:00|||||||||14061
1721669130000|2024-07-22 17:25:30|||||||||7757
1721669140000|2024-07-22 17:25:40|||||||||2877
1721669160000|2024-07-22 17:26:00|72.44|72.44|73|72.44|73|72.44|72.44|72.44|68082
1721669170000|2024-07-22 17:26:10|73.04|72.58|73.49|72.68|73.49|72.68|73.04|72.58|24656
1721669180000|2024-07-22 17:26:20|73.47|72.82|73.44|73|73.47|73|73.44|72.82|36493
1721669190000|2024-07-22 17:26:30||73.24||73.24||73.24||73.24|472
1721669200000|2024-07-22 17:26:40|73.42||73.42||73.42||73.42||14287
1721669210000|2024-07-22 17:26:50|73.52|73.34|73.99|73.86|74|73.86|73.52|73.34|18833
1721669220000|2024-07-22 17:27:00|73.98|73.96|73.96|73.95|73.98|73.96|73.96|73.95|25700
1721669230000|2024-07-22 17:27:10|73.95|73.94|73.89|73.38|73.99|73.94|73.89|73.24|41035
1721669240000|2024-07-22 17:27:20|73.88||73.88||73.88||73.88||400
1721669250000|2024-07-22 17:27:30|73.87|73.4|73.86|73.4|73.87|73.4|73.86|73.4|697
1721669260000|2024-07-22 17:27:40|73.85|73.41|73.84|73.41|73.85|73.41|73.84|73.41|7587
1721669270000|2024-07-22 17:27:50|73.83|73.42|73.6|73.43|73.83|73.43|73.6|73.42|0
1721669280000|2024-07-22 17:28:00|73.59||73.59||73.59||73.59||1145
1721669290000|2024-07-22 17:28:10||73.44||73.44||73.44||73.44|5071
1721669300000|2024-07-22 17:28:20|||||||||1291
1721669310000|2024-07-22 17:28:30|||||||||663
1721669320000|2024-07-22 17:28:40|73.58|73.59|73.6|73.59|73.67|73.59|73.58|73.59|65506
1721669330000|2024-07-22 17:28:50|73.67|73.6|73.99|73.65|74|73.99|73.6|73.6|82756
1721669340000|2024-07-22 17:29:00|73.97||73.87||73.97||73.87||1500
1721669350000|2024-07-22 17:29:10|73.85||73.81||73.85||73.81||37231
1721669360000|2024-07-22 17:29:20|73.79|73.58|73.76|73.58|73.79|73.58|73.76|73.58|25242
1721669370000|2024-07-22 17:29:30|73.75|73.55|73.72|73.5|73.75|73.58|73.72|73.5|10019
1721669380000|2024-07-22 17:29:40|73.71||73.71||73.71||73.71||4500
1721669390000|2024-07-22 17:29:50|||||||||2400
1721669400000|2024-07-22 17:30:00|||||||||1628
1721669410000|2024-07-22 17:30:10|73.7||73.51||73.7||73.51||2920
1721669420000|2024-07-22 17:30:20|73.5|73.39|73.37|73.36|73.5|73.39|73.37|73.36|3695
1721669430000|2024-07-22 17:30:30|||||||||9900
1721669440000|2024-07-22 17:30:40|73.36|73.24|73.25|73.24|73.36|73.24|73.25|73.24|19605
1721669450000|2024-07-22 17:30:50|||||||||1480
1721669470000|2024-07-22 17:31:10|73.24|73|73.24|73|73.24|73|73.24|73|18700
1721669480000|2024-07-22 17:31:20|73.23||73.23||73.23||73.23||1550
1721669490000|2024-07-22 17:31:30||73.03||73||73.03||73|2100
1721669510000|2024-07-22 17:31:50|73.22|73.14|73.22|73.14|73.22|73.14|73.22|73.14|100
1721669520000|2024-07-22 17:32:00|||||||||4500
1721669530000|2024-07-22 17:32:10|||||||||5715
1721669550000|2024-07-22 17:32:30|||||||||15000
1721669560000|2024-07-22 17:32:40|73.2|73.15|74|73.47|74|73.47|73.2|73.15|100295
1721669570000|2024-07-22 17:32:50|73.99|73.48|73.98|73.62|74|73.62|73.98|73.48|45330
1721669580000|2024-07-22 17:33:00||73.48||73.48||73.48||73.48|49002
1721669590000|2024-07-22 17:33:10|73.74|73.47|73.61|73.33|73.74|73.47|73.61|73.33|20863
1721669600000|2024-07-22 17:33:20|73.6||73.42||73.6||73.42||2536
1721669610000|2024-07-22 17:33:30|73.43|73.14|73.32|72.76|73.43|73.14|73.32|72.76|32534
1721669620000|2024-07-22 17:33:40|73.31||73.25||73.31||73.25||3140
1721669630000|2024-07-22 17:33:50|73.24||73.19||73.24||73.19||652
1721669640000|2024-07-22 17:34:00|73.18|72.77|73.18|72.91|73.18|72.91|73.18|72.77|1307
1721669650000|2024-07-22 17:34:10|73.16|72.77|73.1|72.77|73.16|72.77|73.1|72.77|30737
1721669660000|2024-07-22 17:34:20|73|72.76|72.98|72.77|73|72.77|72.98|72.76|10602
1721669670000|2024-07-22 17:34:30|72.96|72.76|72.9|72.75|72.96|72.77|72.9|72.61|18914
1721669680000|2024-07-22 17:34:40|72.89|72.68|72.89|72.75|72.89|72.75|72.89|72.61|5452
1721669690000|2024-07-22 17:34:50||72.65||72.65||72.65||72.65|2784
1721669700000|2024-07-22 17:35:00|72.75||72.74||72.75||72.74||1110
1721669710000|2024-07-22 17:35:10|72.73|72.34|72.72|72.34|72.73|72.34|72.72|72.34|8496
1721669720000|2024-07-22 17:35:20|72.52||72.41||72.52||72.41||5888
1721669730000|2024-07-22 17:35:30|72.35|72.27|72.28|72.19|72.35|72.27|72.28|72.19|2536
1721669740000|2024-07-22 17:35:40|72.27||72.27||72.27||72.27||2600
1721669750000|2024-07-22 17:35:50|72.2||72.2||72.2||72.2||0
1721669760000|2024-07-22 17:36:00|72.19|72|72.01|72|72.19|72|72.01|72|26524
1721669770000|2024-07-22 17:36:10|||||||||23399
1721669780000|2024-07-22 17:36:20|||||||||27950
1721669790000|2024-07-22 17:36:30|||||||||4400
1721669800000|2024-07-22 17:36:40|72|71.96|71.96|71.45|72|71.96|71.96|71.12|60082
1721669810000|2024-07-22 17:36:50|71.94||71.92||71.94||71.92||1017
1721669820000|2024-07-22 17:37:00|71.9||71.87||71.9||71.87||8200
1721669830000|2024-07-22 17:37:10|71.86||71.85||71.86||71.85||8399
1721669840000|2024-07-22 17:37:20|71.83|71.47|71.74|71.47|71.83|71.47|71.74|71.47|500
1721669850000|2024-07-22 17:37:30||71.48||71.48||71.48||71.48|2115
1721669860000|2024-07-22 17:37:40|71.7||71.68||71.7||71.68||840
1721669870000|2024-07-22 17:37:50||71.5||71.52||71.52||71.5|451
1721669880000|2024-07-22 17:38:00||71.54||71.54||71.54||71.54|513
1721669890000|2024-07-22 17:38:10|71.56|71.55|71.68|71.55|71.68|71.55|71.56|71.55|52700
1721669900000|2024-07-22 17:38:20||71.59||71.61||71.61||71.59|50240
1721669910000|2024-07-22 17:38:30|71.69|71.62|71.77|71.63|71.77|71.63|71.69|71.62|48349
1721669920000|2024-07-22 17:38:40||71.76||71.63||71.76||71.63|11900
1721669930000|2024-07-22 17:38:50|||||||||5300
1721669940000|2024-07-22 17:39:00|71.76|71.57|71.22|71.12|71.76|71.57|71.22|71.12|90700
1721669950000|2024-07-22 17:39:10|71.2||71.18||71.2||71.18||3100
1721669960000|2024-07-22 17:39:20|71.15|71.13|71.29|71.13|71.29|71.13|71.13|71.13|71101
1721669970000|2024-07-22 17:39:30|71.3|71.26|71.31|71.2|71.75|71.29|71.3|71.13|16169
1721669980000|2024-07-22 17:39:40|71.54|71.34|71.6|71.34|71.64|71.34|71.54|71.34|21417
1721670000000|2024-07-22 17:40:00|||||||||132
1721670010000|2024-07-22 17:40:10|||||||||13087
1721670020000|2024-07-22 17:40:20|||||||||1100
1721670030000|2024-07-22 17:40:30|||||||||9310
1721670050000|2024-07-22 17:40:50|||||||||578
1721670060000|2024-07-22 17:41:00|||||||||300
1721670070000|2024-07-22 17:41:10|71.59||71.59||71.59||71.59||11800
1721670080000|2024-07-22 17:41:20|71.58||71.42||71.58||71.42||91473
1721670090000|2024-07-22 17:41:30|71.4||71.39||71.4||71.39||18118
1721670100000|2024-07-22 17:41:40|71.38||71.36||71.38||71.36||3618
1721670110000|2024-07-22 17:41:50|||||||||19146
1721670120000|2024-07-22 17:42:00|||||||||8000
1721670130000|2024-07-22 17:42:10|71.35||71.35||71.35||71.35||26000
1721670140000|2024-07-22 17:42:20|||||||||1370
1721670150000|2024-07-22 17:42:30|||||||||1200
1721670160000|2024-07-22 17:42:40|71.41||71.41||71.41||71.41||66538
1721670170000|2024-07-22 17:42:50|71.44|71.4|72.12|71.61|72.28|71.61|71.44|71.4|84125
1721670180000|2024-07-22 17:43:00|72.1|71.62|71.94|71.62|72.1|71.62|71.94|71.62|0
1721670190000|2024-07-22 17:43:10|71.93||71.87||71.93||71.87||55750
1721670200000|2024-07-22 17:43:20|||||||||1041
1721670210000|2024-07-22 17:43:30|||||||||3478
1721670220000|2024-07-22 17:43:40|||||||||700
1721670230000|2024-07-22 17:43:50|||||||||1000
1721670240000|2024-07-22 17:44:00|||||||||328
1721670250000|2024-07-22 17:44:10|||||||||4253
1721670260000|2024-07-22 17:44:20|||||||||480
1721670270000|2024-07-22 17:44:30|||||||||8300
1721670280000|2024-07-22 17:44:40|||||||||10000
1721670290000|2024-07-22 17:44:50|||||||||600
1721670300000|2024-07-22 17:45:00|||||||||100
1721670310000|2024-07-22 17:45:10||71.63||71.63||71.63||71.63|4870
1721670320000|2024-07-22 17:45:20|71.91|71.64|71.99|71.67|72.07|71.67|71.86|71.64|89224
1721670330000|2024-07-22 17:45:30|72|71.68|72.14|72.04|72.14|72.04|72|71.68|33164
1721670340000|2024-07-22 17:45:40|72.33||72.36||72.38||72.24||18382
1721670350000|2024-07-22 17:45:50|72.32|71.98|71.82|71.25|72.32|71.98|71.82|71.25|157894
1721670360000|2024-07-22 17:46:00|71.8|71.26|71.38|71.32|71.8|71.38|71.38|71.26|9500
1721670370000|2024-07-22 17:46:10|71.33|71.33|72.15|71.34|72.16|71.34|71.33|71.33|47414
1721670380000|2024-07-22 17:46:20|72.13|71.35|71.88|71.57|72.13|71.57|71.88|71.35|8161
1721670390000|2024-07-22 17:46:30|71.86||71.86||71.86||71.86||1000
1721670400000|2024-07-22 17:46:40|||||||||20633
1721670410000|2024-07-22 17:46:50|||||||||5130
1721670420000|2024-07-22 17:47:00|||||||||373
1721670430000|2024-07-22 17:47:10||71.6||71.6||71.6||71.6|1000
1721670440000|2024-07-22 17:47:20|71.91|71.61|72.02|72.01|72.02|72.01|71.91|71.61|32565
1721670450000|2024-07-22 17:47:30|72.03|72.02|72.16|72.12|72.16|72.12|72.03|72.02|44200
1721670460000|2024-07-22 17:47:40|||||||||6320
1721670470000|2024-07-22 17:47:50|||||||||8900
1721670480000|2024-07-22 17:48:00|||||||||9999
1721670490000|2024-07-22 17:48:10|72.15|72.1|72.14|72.12|72.15|72.12|72.14|72.1|16984
1721670500000|2024-07-22 17:48:20|72.13|72.1|72.11|72.02|72.13|72.1|72.11|72.02|31365
1721670510000|2024-07-22 17:48:30|||||||||8010
1721670520000|2024-07-22 17:48:40|72.08||72.08||72.08||72.08||5313
1721670530000|2024-07-22 17:48:50|||||||||184
1721670540000|2024-07-22 17:49:00|||||||||100
1721670550000|2024-07-22 17:49:10|72.16|72.03|72.91|72.22|72.91|72.22|72.16|72.03|64924
1721670560000|2024-07-22 17:49:20|73|72.23|73|72.91|73|72.91|73|72.23|11856
1721670570000|2024-07-22 17:49:30|||||||||6800
1721670580000|2024-07-22 17:49:40|||||||||9900
1721670590000|2024-07-22 17:49:50|72.92|72.85|72.86|72.85|72.92|72.85|72.86|72.85|4248
1721670600000|2024-07-22 17:50:00|72.85|72.76|72.14|72.13|72.85|72.76|72.13|72.12|9600
1721670610000|2024-07-22 17:50:10|72.2|72.14|72.83|72.17|72.86|72.17|72.14|72.14|47419
1721670620000|2024-07-22 17:50:20|72.82|72.18|72.82|72.45|72.82|72.45|72.82|72.18|19000
1721670630000|2024-07-22 17:50:30|72.86||72.86||72.86||72.86||1737
1721670640000|2024-07-22 17:50:40|72.85|72.85|72.97|72.85|72.97|72.85|72.85|72.85|13995
1721670650000|2024-07-22 17:50:50|72.96|72.77|72.96|72.82|72.96|72.82|72.96|72.7|14900
1721670660000|2024-07-22 17:51:00||72.72||72.81||72.81||72.72|10500
1721670670000|2024-07-22 17:51:10|72.94||72.94||72.94||72.94||440
1721670680000|2024-07-22 17:51:20|||||||||780
1721670690000|2024-07-22 17:51:30|||||||||100
1721670700000|2024-07-22 17:51:40|||||||||300
1721670710000|2024-07-22 17:51:50|72.95|72.82|73.46|72.94|73.46|72.94|72.95|72.82|95423
1721670720000|2024-07-22 17:52:00|73.45|73|73.44|73.12|73.45|73.12|73.44|73|1432
1721670730000|2024-07-22 17:52:10|73.45||73.46||73.46||73.45||14828
1721670740000|2024-07-22 17:52:20|73.52|73.42|73.61|73.44|73.61|73.44|73.52|73.42|55980
1721670750000|2024-07-22 17:52:30|||||||||3220
1721670760000|2024-07-22 17:52:40|||||||||14411
1721670770000|2024-07-22 17:52:50|73.48|73.45|73.73|73.61|73.73|73.61|73.48|73.45|53646
1721670780000|2024-07-22 17:53:00|||||||||27435
1721670790000|2024-07-22 17:53:10|73.75|73.73|73.81|73.73|73.81|73.73|73.75|73.73|33104
1721670800000|2024-07-22 17:53:20|73.86||74.34||74.43||73.86||77448
1721670810000|2024-07-22 17:53:30|74.32||74.3||74.32||74.3||31007
1721670820000|2024-07-22 17:53:40|74.28||74.26||74.28||74.26||688
1721670830000|2024-07-22 17:53:50|74.24||74.18||74.24||74.18||14330
1721670840000|2024-07-22 17:54:00|74.16||74.14||74.16||74.14||1512
1721670850000|2024-07-22 17:54:10|74.12||74.1||74.12||74.1||55034
1721670860000|2024-07-22 17:54:20|74.08|73.68|74|73.68|74.08|73.68|74|73.68|9700
1721670870000|2024-07-22 17:54:30|73.99||73.99||73.99||73.99||9100
1721670880000|2024-07-22 17:54:40|||||||||7416
1721670890000|2024-07-22 17:54:50|||||||||3300
1721670900000|2024-07-22 17:55:00|73.98||73.96||73.98||73.96||24046
1721670910000|2024-07-22 17:55:10|73.81|73.72|73.79|73.73|73.81|73.73|73.79|73.72|11800
1721670920000|2024-07-22 17:55:20|73.77|73.72|73.55|73.12|73.77|73.72|73.55|73.12|62839
1721670930000|2024-07-22 17:55:30|73.53||73.49||73.53||73.49||3623
1721670940000|2024-07-22 17:55:40|73.47||73.42||73.47||73.42||339
1721670950000|2024-07-22 17:55:50|||||||||4777
1721670960000|2024-07-22 17:56:00|73.41||73.41||73.41||73.41||308
1721670970000|2024-07-22 17:56:10|73.38||73.32||73.38||73.31||2100
1721670980000|2024-07-22 17:56:20|73.3||73.29||73.3||73.29||49467
1721670990000|2024-07-22 17:56:30|73.28|73.08|73.28|73.08|73.28|73.08|73.28|73.08|21518
1721671000000|2024-07-22 17:56:40|73.27|73.04|73.2|72.68|73.27|73.04|73.2|72.6|52550
1721671010000|2024-07-22 17:56:50|73.18|72.72|73.16|72.72|73.18|72.72|73.16|72.72|2510
1721671020000|2024-07-22 17:57:00|73.14||73.12||73.14||73.12||0
1721671030000|2024-07-22 17:57:10|73.11|72.68|73.1|72.33|73.11|72.68|73.1|72.33|15971
1721671040000|2024-07-22 17:57:20|73.08|73|72.99|72.33|73.08|73|72.99|72.33|1704
1721671050000|2024-07-22 17:57:30|||||||||100
1721671060000|2024-07-22 17:57:40||72.4||72.5||72.5||72.4|100
1721671080000|2024-07-22 17:58:00|72.98||72.97||72.98||72.97||0
1721671090000|2024-07-22 17:58:10|72.96||72.95||72.96||72.95||282
1721671100000|2024-07-22 17:58:20|72.94||72.93||72.94||72.93||0
1721671110000|2024-07-22 17:58:30|||||||||250
1721671120000|2024-07-22 17:58:40|||||||||2100
1721671140000|2024-07-22 17:59:00|72.92||72.92||72.92||72.92||900
1721671150000|2024-07-22 17:59:10|72.9||72.87||72.9||72.87||0
1721671160000|2024-07-22 17:59:20|72.86||72.83||72.86||72.83||0
1721671170000|2024-07-22 17:59:30|72.81||72.8||72.81||72.8||0
1721671180000|2024-07-22 17:59:40|72.81|72.8|72.81|72.8|72.81|72.8|72.81|72.8|68987
1721671190000|2024-07-22 17:59:50|72.8|72.55|72.79|72.5|72.8|72.55|72.79|72.5|23850
1721671200000|2024-07-22 18:00:00|||||||||9253
1721671210000|2024-07-22 18:00:10|||||||||200
1721671220000|2024-07-22 18:00:20|72.74|72.65|72.72|72.65|72.74|72.65|72.72|72.65|26797
1721671230000|2024-07-22 18:00:30|||||||||1680
1721671240000|2024-07-22 18:00:40|||||||||10000
1721671250000|2024-07-22 18:00:50|72.7|72.61|72.42|72.33|72.7|72.61|72.42|72.33|10589
1721671260000|2024-07-22 18:01:00|72.41||72.34||72.41||72.34||2711
1721671270000|2024-07-22 18:01:10|72.33|72.29|72.13|72.12|72.33|72.33|72.13|72.12|13564
1721671280000|2024-07-22 18:01:20|||||||||975
1721671290000|2024-07-22 18:01:30|72.12|72.08|72.12|72|72.12|72.08|72.12|72|16786
1721671300000|2024-07-22 18:01:40|72.11||72.01||72.11||72.01||6350
1721671310000|2024-07-22 18:01:50|||||||||2557
1721671320000|2024-07-22 18:02:00|||||||||10600
1721671330000|2024-07-22 18:02:10|72|71.98|71.76|71.59|72|71.98|71.76|71.41|21222
1721671340000|2024-07-22 18:02:20|71.73|71.57|71.65|71.41|71.73|71.6|71.65|71.41|7865
1721671350000|2024-07-22 18:02:30|||||||||2180
1721671360000|2024-07-22 18:02:40|||||||||37700
1721671370000|2024-07-22 18:02:50|71.64||71.64||71.64||71.64||4144
1721671380000|2024-07-22 18:03:00|71.66|71.42|71.76|71.64|71.77|71.64|71.66|71.42|33158
1721671390000|2024-07-22 18:03:10|71.77|71.65|71.83|71.65|71.85|71.65|71.77|71.65|54281
1721671400000|2024-07-22 18:03:20|||||||||100
1721671410000|2024-07-22 18:03:30|||||||||4500
1721671420000|2024-07-22 18:03:40|71.81||71.73||71.81||71.73||81696
1721671430000|2024-07-22 18:03:50|||||||||2100
1721671450000|2024-07-22 18:04:10|71.66|71.69|71.66|71.65|71.66|71.69|71.66|71.65|3771
1721671460000|2024-07-22 18:04:20|71.65|71.59|71.56|71.52|71.65|71.59|71.56|71.52|14460
1721671470000|2024-07-22 18:04:30|||||||||7100
1721671480000|2024-07-22 18:04:40|||||||||10210
1721671490000|2024-07-22 18:04:50|71.57|71.53|71.77|71.53|71.79|71.53|71.56|71.53|47675
1721671500000|2024-07-22 18:05:00|71.76|71.62|71.75|71.62|71.76|71.62|71.75|71.62|132
1721671510000|2024-07-22 18:05:10|71.74|71.63|71.74|71.63|71.74|71.63|71.74|71.63|6195
1721671520000|2024-07-22 18:05:20|71.76|71.64|72.48|71.91|72.69|71.91|71.76|71.64|43913
1721671530000|2024-07-22 18:05:30|72.45||72.38||72.45||72.38||3653
1721671540000|2024-07-22 18:05:40|72.32|72.13|72.12|71.91|72.32|72.13|72.12|71.91|51354
1721671550000|2024-07-22 18:05:50|72.11|71.86|71.85|71.76|72.11|71.86|71.85|71.76|28913
1721671560000|2024-07-22 18:06:00|71.84||71.84||71.84||71.84||10400
1721671570000|2024-07-22 18:06:10|71.85|71.77|71.87|71.77|71.87|71.77|71.85|71.77|69403
1721671580000|2024-07-22 18:06:20|71.86||71.86||71.86||71.86||39279
1721671590000|2024-07-22 18:06:30|71.85|71.76|71.67|71.5|71.85|71.76|71.67|71.5|118341
1721671600000|2024-07-22 18:06:40|71.65|71.52|71.57|71.5|71.65|71.52|71.57|71.5|32986
1721671610000|2024-07-22 18:06:50|71.55||71.53||71.55||71.53||7068
1721671620000|2024-07-22 18:07:00|||||||||19900
1721671630000|2024-07-22 18:07:10|71.52|71.48|71.05|71|71.52|71.48|71.04|71|55120
1721671640000|2024-07-22 18:07:20|71.08|71.01|71.21|71.13|71.22|71.13|71.08|71.01|34213
1721671650000|2024-07-22 18:07:30|71.22|71.14|71.26|71.14|71.26|71.14|71.22|71.14|35193
1721671660000|2024-07-22 18:07:40|||||||||6434
1721671670000|2024-07-22 18:07:50|||||||||6350
1721671680000|2024-07-22 18:08:00|71.29|71.15|71.47|71.16|71.47|71.16|71.29|71.15|27181
1721671690000|2024-07-22 18:08:10|71.6|71.17|71.6|71.47|71.6|71.47|71.6|71.17|35393
1721671700000|2024-07-22 18:08:20|||||||||16491
1721671710000|2024-07-22 18:08:30|71.62|71.38|71.57|71.19|71.62|71.38|71.57|71.14|36922
1721671720000|2024-07-22 18:08:40|71.55||71.35||71.55||71.35||400
1721671730000|2024-07-22 18:08:50|71.2||71.2||71.2||71.2||3104
1721671740000|2024-07-22 18:09:00|||||||||130
1721671750000|2024-07-22 18:09:10|||||||||3489
1721671760000|2024-07-22 18:09:20|71.25|71.2|71.47|71.2|71.48|71.2|71.25|71.2|15267
1721671770000|2024-07-22 18:09:30|||||||||7833
1721671780000|2024-07-22 18:09:40|71.48|71.21|71.4|71.21|71.48|71.21|71.4|71.21|25794
1721671790000|2024-07-22 18:09:50|71.42|71.22|71.62|71.22|71.62|71.22|71.42|71.22|51093
1721671800000|2024-07-22 18:10:00|71.63|71.62|71.63|71.62|71.63|71.62|71.63|71.62|26590
1721671810000|2024-07-22 18:10:10|||||||||17220
1721671820000|2024-07-22 18:10:20|71.62|71.55|71.62|71.55|71.62|71.55|71.62|71.55|38051
1721671830000|2024-07-22 18:10:30|71.61|71.51|71.39|71.22|71.61|71.55|71.39|71.21|29206
1721671840000|2024-07-22 18:10:40||71.23||71.23||71.23||71.23|5100
1721671850000|2024-07-22 18:10:50|||||||||11000
1721671870000|2024-07-22 18:11:10|||||||||915
1721671880000|2024-07-22 18:11:20|71.29||71.24||71.29||71.24||5241
1721671890000|2024-07-22 18:11:30|||||||||779
1721671900000|2024-07-22 18:11:40|||||||||3137
1721671910000|2024-07-22 18:11:50|71.23|71.19|71.12|71.11|71.23|71.19|71.09|71.08|32246
1721671920000|2024-07-22 18:12:00|||||||||10450
1721671930000|2024-07-22 18:12:10|71.24|71.12|71.2|71.12|71.24|71.12|71.2|71.12|26747
1721671940000|2024-07-22 18:12:20|71.21||71.39||71.39||71.2||29898
1721671950000|2024-07-22 18:12:30|71.54|71.21|71.54|71.21|71.54|71.21|71.54|71.21|1180
1721671960000|2024-07-22 18:12:40|71.53|71.22|71.53|71.25|71.53|71.25|71.53|71.22|8205
1721671970000|2024-07-22 18:12:50|||||||||630
1721671980000|2024-07-22 18:13:00|71.54||71.54||71.54||71.54||27892
1721671990000|2024-07-22 18:13:10|||||||||600
1721672000000|2024-07-22 18:13:20|||||||||100
1721672010000|2024-07-22 18:13:30|71.62||71.63||71.63||71.62||18400
1721672020000|2024-07-22 18:13:40|71.76|71.63|71.76|71.63|71.76|71.63|71.76|71.63|11764
1721672030000|2024-07-22 18:13:50|71.78||71.78||71.78||71.78||17661
1721672040000|2024-07-22 18:14:00|||||||||180
1721672060000|2024-07-22 18:14:20|71.85|71.8|71.85|71.8|72|71.8|71.85|71.8|2792
1721672070000|2024-07-22 18:14:30|71.88|71.81|71.88|71.85|71.88|71.85|71.88|71.81|43438
1721672080000|2024-07-22 18:14:40|71.9|71.86|72.4|72.22|72.4|72.22|71.9|71.86|32826
1721672090000|2024-07-22 18:14:50|||||||||4500
1721672110000|2024-07-22 18:15:10|72.53|72.27|72.55|72.43|72.78|72.43|72.53|72.27|11104
1721672120000|2024-07-22 18:15:20|72.64||72.54||72.64||72.54||43599
1721672140000|2024-07-22 18:15:40|||||||||8500
1721672150000|2024-07-22 18:15:50|||||||||4229
1721672160000|2024-07-22 18:16:00|||||||||20000
1721672170000|2024-07-22 18:16:10|||||||||16835
1721672180000|2024-07-22 18:16:20|72.53||72.51||72.53||72.51||63283
1721672190000|2024-07-22 18:16:30|72.5||72.49||72.5||72.49||4310
1721672200000|2024-07-22 18:16:40|||||||||2700
1721672210000|2024-07-22 18:16:50|||||||||2000
1721672220000|2024-07-22 18:17:00|72.48||72.48||72.48||72.48||239
1721672230000|2024-07-22 18:17:10|||||||||1000
1721672240000|2024-07-22 18:17:20|72.49|72.46|73|72.7|73|72.7|72.49|72.46|75952
1721672250000|2024-07-22 18:17:30|73.25|72.8|73.45|73.15|73.45|73.15|73.25|72.8|31007
1721672260000|2024-07-22 18:17:40|73.44|73.25|73.43|73.16|73.44|73.25|73.43|73.16|67974
1721672270000|2024-07-22 18:17:50|73.42|73.15|73.33|73.15|73.42|73.3|73.33|73.15|7517
1721672280000|2024-07-22 18:18:00|73.31||73.3||73.31||73.3||272
1721672290000|2024-07-22 18:18:10|||||||||2162
1721672300000|2024-07-22 18:18:20|||||||||2900
1721672310000|2024-07-22 18:18:30|||||||||7050
1721672320000|2024-07-22 18:18:40|||||||||8496
1721672330000|2024-07-22 18:18:50|||||||||19130
1721672340000|2024-07-22 18:19:00|73.34|73.2|73.57|73.29|73.57|73.29|73.34|73.2|96373
1721672350000|2024-07-22 18:19:10|73.82|73.3|73.99|73.3|73.99|73.3|73.82|73.3|6777
1721672360000|2024-07-22 18:19:20||73.53||73.58||73.58||73.53|11099
1721672370000|2024-07-22 18:19:30|||||||||15823
1721672380000|2024-07-22 18:19:40|||||||||24231
1721672390000|2024-07-22 18:19:50|73.98||73.98||73.98||73.98||13866
1721672400000|2024-07-22 18:20:00||73.59||73.59||73.59||73.59|9215
1721672410000|2024-07-22 18:20:10|73.96|73.75|73.94|73.65|73.96|73.89|73.94|73.65|50098
1721672420000|2024-07-22 18:20:20|73.92||73.88||73.92||73.88||5991
1721672430000|2024-07-22 18:20:30|73.86||73.86||73.86||73.86||7475
1721672440000|2024-07-22 18:20:40|73.84||73.71||73.84||73.71||146
1721672450000|2024-07-22 18:20:50|73.69||73.7||73.7||73.69||442
1721672460000|2024-07-22 18:21:00|||||||||234
1721672470000|2024-07-22 18:21:10|73.66|73.66|73.73|73.66|73.73|73.66|73.66|73.66|54825
1721672480000|2024-07-22 18:21:20|73.87||73.98||73.98||73.87||78431
1721672490000|2024-07-22 18:21:30|73.99|73.71|73.99|73.71|73.99|73.71|73.99|73.71|2000
1721672500000|2024-07-22 18:21:40|74|73.74|74.09|73.8|74.1|73.8|73.99|73.74|49463
1721672510000|2024-07-22 18:21:50||74||74||74||74|7157
1721672520000|2024-07-22 18:22:00|74.08|73.96|74.03|73.65|74.08|73.96|74.03|73.65|124684
1721672550000|2024-07-22 18:22:30|74.01||73.99||74.01||73.99||4580
1721672560000|2024-07-22 18:22:40|73.97||73.95||73.97||73.95||4660
1721672570000|2024-07-22 18:22:50|73.93||73.88||73.93||73.88||993
1721672580000|2024-07-22 18:23:00|73.87|73.66|73.86|73.66|73.87|73.66|73.86|73.66|610
1721672590000|2024-07-22 18:23:10|||||||||663
1721672600000|2024-07-22 18:23:20|||||||||1636
1721672610000|2024-07-22 18:23:30|73.71||73.7||73.71||73.7||700
1721672620000|2024-07-22 18:23:40|||||||||7687
1721672630000|2024-07-22 18:23:50|||||||||2115
1721672640000|2024-07-22 18:24:00|||||||||12035
1721672650000|2024-07-22 18:24:10|73.69|73.54|73.61|73|73.69|73.54|73.61|73|66822
1721672660000|2024-07-22 18:24:20|73.59||73.55||73.59||73.55||1471
1721672670000|2024-07-22 18:24:30|73.53||73.53||73.53||73.53||2891
1721672680000|2024-07-22 18:24:40|73.51||73.5||73.51||73.5||1380
1721672690000|2024-07-22 18:24:50|73.44||73.44||73.44||73.44||5976
1721672700000|2024-07-22 18:25:00|73.43|73.43|73.5|73.43|73.5|73.43|73.43|73.43|20210
1721672710000|2024-07-22 18:25:10|73.51||73.51||73.51||73.51||53300
1721672720000|2024-07-22 18:25:20|||||||||36398
1721672730000|2024-07-22 18:25:30|||||||||2470
1721672740000|2024-07-22 18:25:40|||||||||2000
1721672760000|2024-07-22 18:26:00|||||||||100
1721672770000|2024-07-22 18:26:10|||||||||11500
1721672780000|2024-07-22 18:26:20|||||||||1420
1721672790000|2024-07-22 18:26:30|73.5|73.44|73.5|73.44|73.5|73.44|73.44|73.44|12000
1721672800000|2024-07-22 18:26:40|73.51|73.45|73.4|73.39|73.51|73.45|73.4|73.39|203671
1721672810000|2024-07-22 18:26:50|||||||||11951
1721672820000|2024-07-22 18:27:00|||||||||11709
1721672830000|2024-07-22 18:27:10|73.41|73.4|73.41|73.4|73.41|73.4|73.41|73.4|39526
1721672840000|2024-07-22 18:27:20|73.51|73.42|74.32|73.72|74.5|73.72|73.41|73.42|125641
1721672850000|2024-07-22 18:27:30|74.31||74.3||74.31||74.3||2125
1721672860000|2024-07-22 18:27:40|74.29|74.28|74.28|74.24|74.29|74.28|74.28|74.24|36000
1721672870000|2024-07-22 18:27:50|74.27|74.16|74.25|74|74.28|74.16|74.25|73.91|44521
1721672880000|2024-07-22 18:28:00|74.24|74.02|74.24|74.02|74.24|74.02|74.24|74.02|8000
1721672890000|2024-07-22 18:28:10||74.09||74.16||74.16||74.09|8000
1721672900000|2024-07-22 18:28:20|||||||||16700
1721672910000|2024-07-22 18:28:30|||||||||18600
1721672920000|2024-07-22 18:28:40|74.28|74.18|74.28|74.24|74.28|74.24|74.28|74.18|32571
1721672930000|2024-07-22 18:28:50|||||||||17080
1721672940000|2024-07-22 18:29:00||74.25||74.25||74.25||74.25|15007
1721672950000|2024-07-22 18:29:10|74.27|74.24|74.26|73.76|74.27|74.24|74.26|73.26|68332
1721672960000|2024-07-22 18:29:20|74.24||74.13||74.24||74.13||7669
1721672970000|2024-07-22 18:29:30|74||74||74||74||7763
1721672980000|2024-07-22 18:29:40||73.8||73.81||73.81||73.8|20220
1721672990000|2024-07-22 18:29:50||73.8||73.76||73.8||73.76|28156
1721673000000|2024-07-22 18:30:00|||||||||1100
1721673010000|2024-07-22 18:30:10|||||||||1447
1721673020000|2024-07-22 18:30:20|||||||||15100
1721673030000|2024-07-22 18:30:30|||||||||100
1721673040000|2024-07-22 18:30:40|73.99||73.99||73.99||73.99||100
1721673050000|2024-07-22 18:30:50|||||||||200
1721673060000|2024-07-22 18:31:00|||||||||1600
1721673070000|2024-07-22 18:31:10|73.98||73.98||73.98||73.98||19700
1721673080000|2024-07-22 18:31:20|73.97|73.77|74.11|73.77|74.12|73.77|73.97|73.77|76387
1721673090000|2024-07-22 18:31:30|||||||||1187
1721673100000|2024-07-22 18:31:40||74||74||74||74|200
1721673110000|2024-07-22 18:31:50|74.12|74.12|74.24|74.15|74.25|74.15|74.12|74.12|25200
1721673120000|2024-07-22 18:32:00|74.25||74.26||74.26||74.25||22973
1721673130000|2024-07-22 18:32:10|74.25|74.17|74.99|74.56|75|74.56|74.25|74.17|45449
1721673140000|2024-07-22 18:32:20|74.95|74.7|74.89|74.57|74.99|74.7|74.89|74.56|66249
1721673150000|2024-07-22 18:32:30|74.88||74.88||74.88||74.88||14200
1721673160000|2024-07-22 18:32:40|||||||||6236
1721673170000|2024-07-22 18:32:50|74.8|74.58|74.79|74.58|74.8|74.58|74.79|74.58|1709
1721673180000|2024-07-22 18:33:00||74.59||74.59||74.59||74.59|11285
1721673190000|2024-07-22 18:33:10|74.78||74.77||74.78||74.77||27209
1721673200000|2024-07-22 18:33:20|74.76|74.7|74.76|74.7|74.76|74.7|74.76|74.7|1169
1721673210000|2024-07-22 18:33:30|74.85|74.71|75|74.81|75.14|74.81|74.85|74.71|201227
1721673220000|2024-07-22 18:33:40||74.82||74.82||74.82||74.82|17950
1721673230000|2024-07-22 18:33:50|75.01|74.83|75.48|75.34|75.48|75.34|75.01|74.83|50916
1721673240000|2024-07-22 18:34:00|75.47||75.47||75.47||75.47||56850
1721673250000|2024-07-22 18:34:10||75.33||75.33||75.33||75.33|11817
1721673260000|2024-07-22 18:34:20|75.45||75.43||75.45||75.43||20323
1721673270000|2024-07-22 18:34:30|75.41|75.26|75.41|75.26|75.41|75.26|75.41|75.26|14997
1721673280000|2024-07-22 18:34:40|75.4|75.4|75.39|75.26|75.4|75.4|75.39|75.26|18831
1721673290000|2024-07-22 18:34:50|75.38|75.25|75.31|75.09|75.38|75.25|75.31|75.08|30019
1721673300000|2024-07-22 18:35:00||75.08||75.09||75.09||75.08|426
1721673310000|2024-07-22 18:35:10|75.1||75.1||75.1||75.1||1879
1721673320000|2024-07-22 18:35:20|75.31||75.3||75.31||75.3||3765
1721673340000|2024-07-22 18:35:40||75.1||75.1||75.1||75.1|892
1721673350000|2024-07-22 18:35:50|||||||||397
1721673360000|2024-07-22 18:36:00||75.11||75.13||75.13||75.11|9000
1721673370000|2024-07-22 18:36:10|||||||||6766
1721673380000|2024-07-22 18:36:20|75.17||75.17||75.17||75.17||8245
1721673390000|2024-07-22 18:36:30|75.19|75.14|75.51|75.35|75.51|75.35|75.19|75.14|83697
1721673400000|2024-07-22 18:36:40|75.73|75.56|75.76|75.63|75.87|75.63|75.73|75.56|95660
1721673410000|2024-07-22 18:36:50|75.85|75.64|75.76|75.65|75.85|75.65|75.76|75.64|37758
1721673420000|2024-07-22 18:37:00|75.75|75.64|75.72|75.59|75.75|75.7|75.72|75.58|96871
1721673430000|2024-07-22 18:37:10|75.71||75.68||75.71||75.68||5187
1721673440000|2024-07-22 18:37:20|||||||||10525
1721673450000|2024-07-22 18:37:30|||||||||269
1721673460000|2024-07-22 18:37:40|||||||||1800
1721673470000|2024-07-22 18:37:50|||||||||22485
1721673480000|2024-07-22 18:38:00|75.67|75.58|75.5|75.3|75.67|75.58|75.5|75.3|41978
1721673490000|2024-07-22 18:38:10|75.49|75.29|75.46|75.3|75.49|75.3|75.46|75.29|9501
1721673500000|2024-07-22 18:38:20|75.44|75.29|75.14|74.54|75.44|75.29|75.14|74.32|36662
1721673510000|2024-07-22 18:38:30|75.13||75||75.13||75||7000
1721673520000|2024-07-22 18:38:40|74.99||74.97||74.99||74.97||19062
1721673530000|2024-07-22 18:38:50|74.96|74.39|74.89|74.6|74.96|74.6|74.89|74.39|24028
1721673540000|2024-07-22 18:39:00|74.88||74.86||74.88||74.86||14420
1721673550000|2024-07-22 18:39:10|74.59|74.56|74.55|74.5|74.59|74.56|74.55|74.5|5269
1721673560000|2024-07-22 18:39:20|74.54|74.47|74.52|74.12|74.54|74.47|74.52|74.12|38479
1721673570000|2024-07-22 18:39:30|74.51|74|74.1|74|74.51|74|74.1|74|27124
1721673580000|2024-07-22 18:39:40|74.11|74.04|74.29|74.05|74.54|74.05|74.11|74.04|33000
1721673590000|2024-07-22 18:39:50|74.43|74.29|74.43|74.29|74.43|74.29|74.29|74.29|14822
1721673600000|2024-07-22 18:40:00|||||||||2200
1721673610000|2024-07-22 18:40:10|74.33|74.3|74.33|74.3|74.33|74.3|74.33|74.3|611
1721673620000|2024-07-22 18:40:20|74.34|74.31|74.34|74.31|74.34|74.31|74.34|74.31|6375
1721673630000|2024-07-22 18:40:30|74.4|74.32|74.43|74.32|74.43|74.32|74.4|74.32|37716
1721673640000|2024-07-22 18:40:40|||||||||12250
1721673650000|2024-07-22 18:40:50|||||||||9500
1721673660000|2024-07-22 18:41:00||74.42||74.42||74.42||74.42|2101
1721673670000|2024-07-22 18:41:10|74.44|74.43|74.3|73.77|74.44|74.43|74.3|73.77|66335
1721673680000|2024-07-22 18:41:20|74.27|73.94|74.24|73.77|74.29|73.98|74.24|73.77|10410
1721673690000|2024-07-22 18:41:30|74.05|73.99|74.05|74|74.05|74|74.04|73.77|6758
1721673700000|2024-07-22 18:41:40|74.04|74.02|73.89|73.77|74.04|74.02|73.89|73.73|8052
1721673710000|2024-07-22 18:41:50|73.91|73.89|73.95|73.89|73.95|73.89|73.91|73.89|6360
1721673720000|2024-07-22 18:42:00|||||||||4000
1721673730000|2024-07-22 18:42:10||73.86||73.86||73.89||73.86|2841
1721673740000|2024-07-22 18:42:20|73.9||73.9||73.9||73.9||1885
1721673750000|2024-07-22 18:42:30|||||||||2500
1721673760000|2024-07-22 18:42:40|||||||||876
1721673770000|2024-07-22 18:42:50|||||||||385
1721673780000|2024-07-22 18:43:00|||||||||312
1721673790000|2024-07-22 18:43:10|73.89|73.84|73.84|72.35|73.89|73.84|73.84|72.25|77842
1721673800000|2024-07-22 18:43:20|73.83|72.36|73.68|72.68|73.84|73.74|73.68|72.36|19800
1721673810000|2024-07-22 18:43:30|73.62|72.69|73.51|73.03|73.62|73.03|73.51|72.69|1241
1721673820000|2024-07-22 18:43:40|73.5|73.04|73.5|73.11|73.5|73.11|73.5|73.04|3131
1721673830000|2024-07-22 18:43:50|73.3|73.12|73.29|73|73.3|73.13|73.01|72.96|63725
1721673840000|2024-07-22 18:44:00||73.1||73.1||73.1||73.1|22483
1721673850000|2024-07-22 18:44:10|||||||||836
1721673860000|2024-07-22 18:44:20||73.11||73.11||73.11||73.11|100
1721673870000|2024-07-22 18:44:30|73.14|73.12|73.29|73.15|73.29|73.15|73.14|73.12|11371
1721673880000|2024-07-22 18:44:40||73.16||73.17||73.17||73.16|11604
1721673890000|2024-07-22 18:44:50|73.3|73.18|73.4|73.3|73.4|73.3|73.3|73.18|26752
1721673900000|2024-07-22 18:45:00|73.41|73.31|73.44|73.31|73.44|73.31|73.41|73.31|2750
1721673910000|2024-07-22 18:45:10|||||||||7023
1721673920000|2024-07-22 18:45:20|||||||||3636
1721673930000|2024-07-22 18:45:30||73.32||73.32||73.32||73.32|3170
1721673950000|2024-07-22 18:45:50|73.43||73.43||73.43||73.43||1965
1721673960000|2024-07-22 18:46:00|73.33||73.33||73.33||73.33||1100
1721673970000|2024-07-22 18:46:10|73.43|73.33|73.51|73.35|73.51|73.35|73.43|73.33|61991
1721673980000|2024-07-22 18:46:20|73.52|73.49|73.52|73.51|73.54|73.51|73.51|73.48|18729
1721673990000|2024-07-22 18:46:30|73.51|73.48|73.28|72.65|73.51|73.48|73.28|72.65|73793
1721674000000|2024-07-22 18:46:40|73.25|72.66|73.21|72.87|73.25|72.9|73.21|72.65|1500
1721674010000|2024-07-22 18:46:50|73.2|72.81|73.17|72.81|73.2|72.88|73.17|72.81|236
1721674020000|2024-07-22 18:47:00|73.16||72.94||73.16||72.94||19641
1721674030000|2024-07-22 18:47:10||72.72||72.53||72.72||72.53|50019
1721674040000|2024-07-22 18:47:20|72.67|72.61|72.6|72.59|72.67|72.61|72.6|72.53|0
1721674050000|2024-07-22 18:47:30|72.64|72.6|72.6|72.59|72.65|72.64|72.6|72.53|1454
1721674060000|2024-07-22 18:47:40|72.65|72.6|73.47|73.01|73.5|73.01|72.65|72.6|20407
1721674070000|2024-07-22 18:47:50|73.45|73|73.32|73.01|73.45|73.01|73.32|73|3634
1721674080000|2024-07-22 18:48:00|73.31||73.02||73.31||73.02||9624
1721674090000|2024-07-22 18:48:10|73.14|73.02|73.3|73.02|73.32|73.03|73.02|73.01|16468
1721674100000|2024-07-22 18:48:20|73.29|73.01|73.23|73.01|73.29|73.01|73.23|73.01|374
1721674110000|2024-07-22 18:48:30||73.02||73.02||73.02||73.02|6227
1721674120000|2024-07-22 18:48:40||73.16||73.16||73.16||73.16|5400
1721674130000|2024-07-22 18:48:50|||||||||600
1721674140000|2024-07-22 18:49:00||73.18||73.18||73.18||73.18|585
1721674150000|2024-07-22 18:49:10|73.22|73.04|73.21|73.01|73.22|73.04|73.21|73.01|2161
1721674170000|2024-07-22 18:49:30||73.08||73.02||73.08||73.01|102
1721674180000|2024-07-22 18:49:40|73.2|73.01|73.2|73.01|73.2|73.01|73.2|73.01|1600
1721674190000|2024-07-22 18:49:50|73.15|73.02|73.15|73.02|73.15|73.02|73.15|73.02|0
1721674200000|2024-07-22 18:50:00|73.14||73.14||73.14||73.14||545
1721674210000|2024-07-22 18:50:10|73.13|73.09|73.12|73.01|73.13|73.09|73.12|73.01|5050
1721674220000|2024-07-22 18:50:20|73.02|73.02|73.12|73.02|73.12|73.02|73.02|73.01|1400
1721674230000|2024-07-22 18:50:30|73.02|73.01|73.02|73.02|73.02|73.02|73.02|73.01|31444
1721674240000|2024-07-22 18:50:40|73.12||73.12||73.12||73.12||5400
1721674250000|2024-07-22 18:50:50||73.11||73.11||73.11||73.11|3400
1721674260000|2024-07-22 18:51:00|||||||||11542
1721674270000|2024-07-22 18:51:10|||||||||11686
1721674280000|2024-07-22 18:51:20|||||||||723
1721674290000|2024-07-22 18:51:30|||||||||700
1721674300000|2024-07-22 18:51:40|||||||||9000
1721674320000|2024-07-22 18:52:00|||||||||500
1721674330000|2024-07-22 18:52:10|||||||||22000
1721674350000|2024-07-22 18:52:30|||||||||13500
1721674360000|2024-07-22 18:52:40|73.11|73.02|73|72.71|73.11|73.02|73|72.6|41002
1721674370000|2024-07-22 18:52:50|72.97|72.74|72.94|72.71|72.97|72.74|72.94|72.71|600
1721674390000|2024-07-22 18:53:10|72.92||72.92||72.92||72.92||0
1721674400000|2024-07-22 18:53:20|72.91|72.81|72.91|72.81|72.91|72.81|72.91|72.81|502
1721674410000|2024-07-22 18:53:30|||||||||9750
1721674430000|2024-07-22 18:53:50|||||||||150
1721674440000|2024-07-22 18:54:00|||||||||3205
1721674450000|2024-07-22 18:54:10|||||||||1600
1721674460000|2024-07-22 18:54:20|72.92|72.91|72.92|72.91|72.92|72.91|72.92|72.91|20436
1721674470000|2024-07-22 18:54:30|||||||||21275
1721674480000|2024-07-22 18:54:40|||||||||18000
1721674490000|2024-07-22 18:54:50|||||||||940
1721674500000|2024-07-22 18:55:00|72.93|72.92|73.08|73|73.08|73|72.93|72.92|35253
1721674510000|2024-07-22 18:55:10|73.12|73.01|73.28|73.09|73.3|73.09|73.12|73.01|11982
1721674520000|2024-07-22 18:55:20|73.26||73.25||73.27||73.25||13148
1721674530000|2024-07-22 18:55:30|||||||||2080
1721674540000|2024-07-22 18:55:40|73.3|73.17|73.24|73.17|73.3|73.17|73.24|73.17|33609
1721674550000|2024-07-22 18:55:50||73.18||73.18||73.19||73.18|40925
1721674560000|2024-07-22 18:56:00|73.23|73.17|73.2|73.03|73.23|73.17|73.2|73.02|24420
1721674590000|2024-07-22 18:56:30|73.19|73.02|73.14|72.95|73.19|73.02|73.14|72.95|8845
1721674600000|2024-07-22 18:56:40|73.13||73.11||73.13||73.11||2700
1721674610000|2024-07-22 18:56:50|73.1|72.94|72.98|72.94|73.1|72.95|72.98|72.94|7340
1721674620000|2024-07-22 18:57:00||72.96||72.96||72.96||72.96|21079
1721674630000|2024-07-22 18:57:10|||||||||1515
1721674650000|2024-07-22 18:57:30|72.97|72.95|72.92|72.62|72.97|72.95|72.92|72.6|25780
1721674660000|2024-07-22 18:57:40|72.91|72.7|72.89|72.7|72.91|72.7|72.89|72.7|0
1721674670000|2024-07-22 18:57:50|72.88||72.88||72.88||72.88||1374
1721674680000|2024-07-22 18:58:00||72.71||72.71||72.72||72.71|2994
1721674690000|2024-07-22 18:58:10||72.72||72.72||72.72||72.72|100
1721674700000|2024-07-22 18:58:20|||||||||1100
1721674710000|2024-07-22 18:58:30|||||||||100
1721674730000|2024-07-22 18:58:50||72.73||72.75||72.75||72.73|0
1721674740000|2024-07-22 18:59:00|72.87||72.87||72.87||72.87||300
1721674750000|2024-07-22 18:59:10|||||||||412
1721674760000|2024-07-22 18:59:20|72.86|72.8|72.86|72.8|72.86|72.8|72.86|72.75|887
1721674770000|2024-07-22 18:59:30|72.85||72.84||72.85||72.84||3400
1721674780000|2024-07-22 18:59:40|||||||||1400
1721674790000|2024-07-22 18:59:50||72.82||72.82||72.82||72.82|3500
1721674800000|2024-07-22 19:00:00|72.83|72.81|72.82|72.81|72.83|72.82|72.82|72.81|6401
1721674810000|2024-07-22 19:00:10|||||||||100
1721674820000|2024-07-22 19:00:20|72.81|72.69|72.63|72.62|72.81|72.69|72.63|72.5|17021
1721674830000|2024-07-22 19:00:30|||||||||760
1721674840000|2024-07-22 19:00:40|||||||||850
1721674850000|2024-07-22 19:00:50|||||||||100
1721674860000|2024-07-22 19:01:00|72.62|72.5|72.51|72.5|72.62|72.51|72.51|72.5|4779
1721674870000|2024-07-22 19:01:10|||||||||2975
1721674880000|2024-07-22 19:01:20|||||||||27183
1721674890000|2024-07-22 19:01:30|||||||||500
1721674900000|2024-07-22 19:01:40|72.5|72.46|72.48|72.26|72.5|72.46|72.48|72.25|29739
1721674910000|2024-07-22 19:01:50||72.31||72.28||72.31||72.27|224
1721674920000|2024-07-22 19:02:00|||||||||3000
1721674930000|2024-07-22 19:02:10|72.47|72.26|72.41|72.14|72.47|72.28|72.41|72.12|14705
1721674940000|2024-07-22 19:02:20|72.4|72.25|72.4|72.25|72.4|72.25|72.4|72.25|4726
1721674950000|2024-07-22 19:02:30||72.17||72.14||72.17||72.13|8349
1721674960000|2024-07-22 19:02:40|72.39|72.15|72.36|72.15|72.39|72.15|72.36|72.14|300
1721674970000|2024-07-22 19:02:50|||||||||1500
1721674980000|2024-07-22 19:03:00|||||||||4985
1721674990000|2024-07-22 19:03:10|72.38|72.2|72.45|72.4|72.45|72.4|72.38|72.2|40700
1721675000000|2024-07-22 19:03:20|72.46|72.41|72.49|72.48|72.51|72.48|72.46|72.41|29989
1721675010000|2024-07-22 19:03:30|||||||||3000
1721675020000|2024-07-22 19:03:40|||||||||27300
1721675030000|2024-07-22 19:03:50|||||||||6900
1721675040000|2024-07-22 19:04:00|||||||||6801
1721675050000|2024-07-22 19:04:10|||||||||27200
1721675060000|2024-07-22 19:04:20|||||||||4700
1721675070000|2024-07-22 19:04:30|||||||||350
1721675080000|2024-07-22 19:04:40|||||||||516
1721675090000|2024-07-22 19:04:50|||||||||21907
1721675100000|2024-07-22 19:05:00|||||||||1343
1721675110000|2024-07-22 19:05:10|72.48|72.47|72.47|72.38|72.48|72.47|72.47|72.38|16669
1721675120000|2024-07-22 19:05:20|72.45|72.37|72.42|72.22|72.45|72.37|72.42|72.2|9622
1721675130000|2024-07-22 19:05:30|72.41|72.23|72.4|72.22|72.41|72.23|72.4|72.22|489
1721675140000|2024-07-22 19:05:40|||||||||435
1721675150000|2024-07-22 19:05:50|72.39||72.39||72.39||72.39||5150
1721675160000|2024-07-22 19:06:00|72.38|72.15|72.36|72.15|72.38|72.15|72.36|72.15|1565
1721675170000|2024-07-22 19:06:10|72.35||72.16||72.35||72.16||6197
1721675180000|2024-07-22 19:06:20|||||||||10000
1721675190000|2024-07-22 19:06:30|||||||||3900
1721675210000|2024-07-22 19:06:50|||||||||1750
1721675220000|2024-07-22 19:07:00|||||||||10188
1721675230000|2024-07-22 19:07:10|||||||||277
1721675240000|2024-07-22 19:07:20|||||||||138
1721675250000|2024-07-22 19:07:30|||||||||1203
1721675260000|2024-07-22 19:07:40|72.21|72.16|72.22|72.18|72.22|72.18|72.17|72.16|64600
1721675270000|2024-07-22 19:07:50|||||||||25700
1721675280000|2024-07-22 19:08:00|||||||||36190
1721675290000|2024-07-22 19:08:10|||||||||313
1721675300000|2024-07-22 19:08:20|||||||||989
1721675310000|2024-07-22 19:08:30||72.2||72.2||72.2||72.2|4847
1721675320000|2024-07-22 19:08:40|||||||||3198
1721675330000|2024-07-22 19:08:50|||||||||6000
1721675340000|2024-07-22 19:09:00|72.21||72.21||72.21||72.21||3676
1721675350000|2024-07-22 19:09:10|72.22|72.21|72.22|72.21|72.22|72.21|72.22|72.21|14300
1721675360000|2024-07-22 19:09:20|72.25|72.22|72.33|72.25|72.34|72.25|72.24|72.22|30766
1721675370000|2024-07-22 19:09:30|||||||||12700
1721675380000|2024-07-22 19:09:40||72.32||72.32||72.32||72.32|352
1721675390000|2024-07-22 19:09:50|72.38|72.33|72.47|72.34|72.47|72.34|72.38|72.33|17729
1721675400000|2024-07-22 19:10:00|72.48|72.35|72.77|72.69|72.84|72.69|72.48|72.35|84892
1721675410000|2024-07-22 19:10:10|72.76|72.68|72.54|72.34|72.76|72.68|72.54|72.34|45048
1721675420000|2024-07-22 19:10:20|72.52||72.45||72.52||72.45||7290
1721675430000|2024-07-22 19:10:30|72.44||72.43||72.44||72.43||3611
1721675440000|2024-07-22 19:10:40|||||||||276
1721675450000|2024-07-22 19:10:50|||||||||500
1721675460000|2024-07-22 19:11:00||72.32||72.33||72.33||72.32|0
1721675470000|2024-07-22 19:11:10|72.42|72.37|72.42|72.33|72.42|72.37|72.42|72.33|800
1721675480000|2024-07-22 19:11:20|72.34||72.34||72.34||72.34||200
1721675490000|2024-07-22 19:11:30|||||||||327
1721675510000|2024-07-22 19:11:50|||||||||173
1721675540000|2024-07-22 19:12:20|||||||||2025
1721675550000|2024-07-22 19:12:30|72.33|72.32|72.33|72.32|72.33|72.32|72.33|72.32|11689
1721675560000|2024-07-22 19:12:40|72.32|72.28|72.33|72.32|72.33|72.32|72.32|72.26|17295
1721675570000|2024-07-22 19:12:50|72.32|72.26|72.27|72.26|72.32|72.26|72.27|72.26|4965
1721675580000|2024-07-22 19:13:00|72.26|72.22|72.23|72.16|72.26|72.26|72.23|72.15|11388
1721675590000|2024-07-22 19:13:10|72.22|72.15|72.17|72.16|72.22|72.16|72.17|72.15|4982
1721675600000|2024-07-22 19:13:20||72.15||72.15||72.15||72.15|0
1721675610000|2024-07-22 19:13:30|72.16|72.11|72.11|72.1|72.16|72.15|72.11|72.1|19389
1721675620000|2024-07-22 19:13:40|||||||||5016
1721675630000|2024-07-22 19:13:50|||||||||2869
1721675640000|2024-07-22 19:14:00|72.1|72|72.1|72.01|72.1|72.01|72.1|72|18434
1721675650000|2024-07-22 19:14:10|||||||||260
1721675660000|2024-07-22 19:14:20|72.07||72.06||72.07||72.06||0
1721675670000|2024-07-22 19:14:30||72.02||72.01||72.02||72.01|988
1721675690000|2024-07-22 19:14:50|||||||||6191
1721675700000|2024-07-22 19:15:00|||||||||6000
1721675710000|2024-07-22 19:15:10|||||||||5000
1721675720000|2024-07-22 19:15:20|72.05|72|72.03|72.01|72.05|72.01|72.03|72|34696
1721675730000|2024-07-22 19:15:30|72.02|72|72|71.97|72.02|72|72|71.97|25670
1721675740000|2024-07-22 19:15:40|71.98|71.95|71.77|71.5|71.98|71.95|71.51|71.5|23939
1721675750000|2024-07-22 19:15:50|71.76|71.48|71.61|71.3|71.76|71.48|71.61|71|114424
1721675760000|2024-07-22 19:16:00|71.51|71.31|71.51|71.32|71.61|71.32|71.51|71.31|5200
1721675770000|2024-07-22 19:16:10|71.61|71.51|71.76|71.58|71.76|71.58|71.61|71.51|32246
1721675780000|2024-07-22 19:16:20|71.77|71.59|71.77|71.63|71.77|71.63|71.76|71.59|18900
1721675790000|2024-07-22 19:16:30||71.65||71.65||71.65||71.65|980
1721675800000|2024-07-22 19:16:40|71.85|71.78|71.88|71.81|71.88|71.81|71.85|71.78|13100
1721675810000|2024-07-22 19:16:50||71.82||71.82||71.82||71.82|34921
1721675820000|2024-07-22 19:17:00||71.83||71.85||71.85||71.83|9739
1721675830000|2024-07-22 19:17:10|71.89|71.86|72.08|71.89|72.08|71.89|71.89|71.86|40075
1721675840000|2024-07-22 19:17:20|72.38|72|72.46|72.34|72.55|72.34|72.13|72|69856
1721675850000|2024-07-22 19:17:30|72.54|72.41|73.3|72.75|73.3|73.01|72.54|72.41|174188
1721675860000|2024-07-22 19:17:40|73.29|72.76|73.15|72.77|73.29|72.77|73.15|72.76|43992
1721675870000|2024-07-22 19:17:50|73.13||73.01||73.13||73.01||21022
1721675880000|2024-07-22 19:18:00|73|72.78|74|73.44|74|73.44|73|72.78|39108
1721675890000|2024-07-22 19:18:10|73.62|73.45|73.97|73.49|74|73.49|73.49|73.45|15197
1721675900000|2024-07-22 19:18:20|73.94|73.5|73.94|73.5|73.94|73.5|73.94|73.5|8900
1721675910000|2024-07-22 19:18:30||73.64||73.64||73.64||73.64|10695
1721675920000|2024-07-22 19:18:40|73.8|73.65|73.96|73.94|73.97|73.94|73.8|73.65|5200
1721675930000|2024-07-22 19:18:50|73.95|73.93|73.9|73.7|73.96|73.93|73.9|73.7|19517
1721675940000|2024-07-22 19:19:00||73.76||73.76||73.76||73.76|1402
1721675950000|2024-07-22 19:19:10||73.77||73.77||73.77||73.77|15003
1721675960000|2024-07-22 19:19:20|73.89|73.78|73.89|73.78|73.89|73.78|73.78|73.78|13777
1721675970000|2024-07-22 19:19:30|||||||||1696
1721675980000|2024-07-22 19:19:40||73.79||73.79||73.79||73.79|6350
1721675990000|2024-07-22 19:19:50|73.93|73.8|74.19|74.16|74.19|74.16|73.93|73.8|56997
1721676000000|2024-07-22 19:20:00|74.2|74.17|74.63|74.31|74.63|74.31|74.2|74.17|18752
1721676010000|2024-07-22 19:20:10||74.32||74.5||74.5||74.32|31600
1721676020000|2024-07-22 19:20:20||74.56||74.57||74.57||74.56|28332
1721676030000|2024-07-22 19:20:30|74.62|74.56|74.62|74.54|74.62|74.57|74.61|74.54|47249
1721676040000|2024-07-22 19:20:40|74.61|74.53|74.62|74.52|74.62|74.53|74.61|74.51|22202
1721676050000|2024-07-22 19:20:50|74.53||74.53||74.53||74.53||100
1721676060000|2024-07-22 19:21:00|||||||||6530
1721676070000|2024-07-22 19:21:10|||||||||10006
1721676080000|2024-07-22 19:21:20|||||||||2850
1721676090000|2024-07-22 19:21:30|||||||||157
1721676100000|2024-07-22 19:21:40|74.52|74.51|74.5|74.49|74.52|74.51|74.5|74.49|9978
1721676110000|2024-07-22 19:21:50|74.49|74.47|74.49|74.47|74.49|74.47|74.49|74.47|0
1721676120000|2024-07-22 19:22:00|74.48|74.46|74.47|74.28|74.48|74.46|74.46|74.28|6945
1721676130000|2024-07-22 19:22:10|||||||||6712
1721676140000|2024-07-22 19:22:20||74.29||74.29||74.29||74.29|1085
1721676150000|2024-07-22 19:22:30|||||||||2800
1721676160000|2024-07-22 19:22:40||74.39||74.39||74.39||74.39|215
1721676170000|2024-07-22 19:22:50||74.35||74.35||74.35||74.35|925
1721676180000|2024-07-22 19:23:00|||||||||450
1721676190000|2024-07-22 19:23:10|74.39||74.36||74.39||74.36||0
1721676200000|2024-07-22 19:23:20|||||||||2212
1721676210000|2024-07-22 19:23:30|74.39|74.36|74.4|74.39|74.4|74.39|74.39|74.36|108684
1721676220000|2024-07-22 19:23:40|74.41|74.36|74.33|74|74.41|74.39|74.33|74|105208
1721676230000|2024-07-22 19:23:50|74.32|74.14|74.29|74.01|74.32|74.14|74.29|74|23885
1721676240000|2024-07-22 19:24:00|74.28|74.2|74.27|74.2|74.28|74.23|74.26|74.2|12304
1721676250000|2024-07-22 19:24:10||74.26||74.26||74.26||74.26|20951
1721676260000|2024-07-22 19:24:20|||||||||400
1721676270000|2024-07-22 19:24:30|||||||||727
1721676280000|2024-07-22 19:24:40|74.26|74.2|74.24|74.16|74.26|74.2|74.24|74.16|10820
1721676290000|2024-07-22 19:24:50||74.17||74.17||74.17||74.17|1300
1721676300000|2024-07-22 19:25:00|||||||||3196
1721676310000|2024-07-22 19:25:10||74.23||74.23||74.23||74.23|1200
1721676320000|2024-07-22 19:25:20|74.26|74.24|75.04|75.01|75.04|75.01|74.24|74.23|139881
1721676330000|2024-07-22 19:25:30|75.2|75.02|75.17|75.11|75.2|75.11|75.17|75.02|31237
1721676340000|2024-07-22 19:25:40|75.2|75.12|75.2|75.12|75.2|75.12|75.2|75.12|8415
1721676350000|2024-07-22 19:25:50||75.13||75.13||75.13||75.13|3172
1721676360000|2024-07-22 19:26:00|||||||||12762
1721676370000|2024-07-22 19:26:10||75.16||75.16||75.16||75.16|1800
1721676380000|2024-07-22 19:26:20|||||||||1141
1721676390000|2024-07-22 19:26:30|||||||||6893
1721676400000|2024-07-22 19:26:40|75.19|75.13|75.17|75.09|75.19|75.13|75.17|75.08|19922
1721676410000|2024-07-22 19:26:50|75.16|75.08|75.08|74.34|75.16|75.09|75.08|74.34|34532
1721676420000|2024-07-22 19:27:00|74.98|74.35|74.84|74.35|74.98|74.35|74.84|74.35|14013
1721676430000|2024-07-22 19:27:10|74.83|74.36|74.84|74.57|74.85|74.82|74.82|74.36|10421
1721676440000|2024-07-22 19:27:20|74.83|74.8|74.82|74.57|74.83|74.8|74.82|74.57|5282
1721676450000|2024-07-22 19:27:30|74.81||74.81||74.81||74.81||6162
1721676460000|2024-07-22 19:27:40|||||||||470
1721676470000|2024-07-22 19:27:50||74.71||74.65||74.71||74.65|13900
1721676480000|2024-07-22 19:28:00|||||||||1500
1721676490000|2024-07-22 19:28:10|74.71|74.66|74.89|74.7|74.96|74.7|74.71|74.66|46871
1721676500000|2024-07-22 19:28:20|74.95|74.72|74.94|74.72|74.96|74.72|74.94|74.72|35035
1721676510000|2024-07-22 19:28:30||74.74||74.74||74.74||74.74|1485
1721676520000|2024-07-22 19:28:40|74.96|74.75|74.96|74.76|74.96|74.76|74.96|74.75|17567
1721676530000|2024-07-22 19:28:50|74.95|74.78|74.95|74.78|74.95|74.95|74.95|74.78|81878
1721676540000|2024-07-22 19:29:00|74.94|74.79|74.94|74.79|74.94|74.8|74.94|74.79|55800
1721676550000|2024-07-22 19:29:10|||||||||2500
1721676560000|2024-07-22 19:29:20||74.8||74.8||74.8||74.8|318
1721676590000|2024-07-22 19:29:50||74.93||74.93||74.93||74.93|8200
1721676600000|2024-07-22 19:30:00||74.8||74.8||74.8||74.8|5183
1721676610000|2024-07-22 19:30:10|74.93||74.93||74.93||74.93||0
1721676620000|2024-07-22 19:30:20|||||||||2500
1721676630000|2024-07-22 19:30:30|74.9||74.9||74.9||74.9||8278
1721676640000|2024-07-22 19:30:40|||||||||6500
1721676660000|2024-07-22 19:31:00|||||||||15946
1721676670000|2024-07-22 19:31:10|||||||||4000
1721676680000|2024-07-22 19:31:20|||||||||2711
1721676690000|2024-07-22 19:31:30|||||||||3500
1721676700000|2024-07-22 19:31:40|74.89|74.9|74.93|74.9|74.93|74.9|74.89|74.9|26199
1721676710000|2024-07-22 19:31:50|74.94|74.91|75.05|75.04|75.08|75.05|74.94|74.9|128810
1721676720000|2024-07-22 19:32:00|75.12|75.05|75.06|75.05|75.15|75.05|75.06|75.05|5500
1721676730000|2024-07-22 19:32:10|75.05|75.04|75.06|75.05|75.06|75.05|75.05|75.04|93941
1721676740000|2024-07-22 19:32:20|||||||||8857
1721676750000|2024-07-22 19:32:30|||||||||206
1721676760000|2024-07-22 19:32:40|75.05|75|75.01|75|75.05|75|75|74.74|29439
1721676770000|2024-07-22 19:32:50|75|74.93|74.85|74.26|75|75|74.85|74.23|19735
1721676780000|2024-07-22 19:33:00|74.84|74.57|74.74|74.71|74.84|74.71|74.74|74.57|614
1721676790000|2024-07-22 19:33:10|74.73|74.7|74.74|74.7|74.74|74.7|74.73|74.7|450
1721676800000|2024-07-22 19:33:20||74.71||74.72||74.72||74.71|5100
1721676810000|2024-07-22 19:33:30|||||||||10000
1721676820000|2024-07-22 19:33:40|74.73||74.73||74.73||74.73||0
1721676830000|2024-07-22 19:33:50|||||||||4100
1721676840000|2024-07-22 19:34:00|||||||||1000
1721676850000|2024-07-22 19:34:10|||||||||124
1721676860000|2024-07-22 19:34:20|||||||||1554
1721676870000|2024-07-22 19:34:30|74.67|74.65|74.67|74.65|74.67|74.65|74.67|74.65|7512
1721676880000|2024-07-22 19:34:40|74.66|74.62|74.65|74.6|74.66|74.62|74.65|74.6|3433
1721676890000|2024-07-22 19:34:50|74.64|74.57|74.23|74.1|74.64|74.57|74.23|74.1|5622
1721676900000|2024-07-22 19:35:00|74.16||74.16||74.16||74.16||8591
1721676910000|2024-07-22 19:35:10|74.11|74.11|74.23|74.17|74.23|74.17|74.11|74.11|106937
1721676920000|2024-07-22 19:35:20|||||||||21839
1721676930000|2024-07-22 19:35:30|74.22||74.22||74.22||74.22||1422
1721676940000|2024-07-22 19:35:40||74.18||74.18||74.18||74.18|4527
1721676950000|2024-07-22 19:35:50|74.21|74.17|74.04|73.01|74.21|74.17|74.04|73.01|64318
1721676960000|2024-07-22 19:36:00|74.01|73.02|73.84|73.02|74.01|73.02|73.84|73.02|2299
1721676970000|2024-07-22 19:36:10|73.83|73.08|73.8|73.12|73.83|73.12|73.8|73.08|6146
1721676980000|2024-07-22 19:36:20|73.81||73.46||73.81||73.46||8518
1721676990000|2024-07-22 19:36:30|73.51|73.13|73.81|73.55|73.82|73.55|73.51|73.13|14771
1721677000000|2024-07-22 19:36:40||73.56||73.56||73.56||73.56|3822
1721677010000|2024-07-22 19:36:50||73.74||73.74||73.74||73.74|11921
1721677020000|2024-07-22 19:37:00|||||||||22396
1721677030000|2024-07-22 19:37:10|||||||||5609
1721677040000|2024-07-22 19:37:20|73.78||73.78||73.78||73.78||17755
1721677050000|2024-07-22 19:37:30|||||||||10629
1721677060000|2024-07-22 19:37:40|73.77||73.77||73.77||73.77||7740
1721677070000|2024-07-22 19:37:50|||||||||600
1721677080000|2024-07-22 19:38:00|||||||||6116
1721677090000|2024-07-22 19:38:10|73.78|73.76|73.84|73.83|73.84|73.83|73.78|73.76|82133
1721677100000|2024-07-22 19:38:20|73.85|73.84|73.82|73.7|73.85|73.84|73.82|73.7|93519
1721677110000|2024-07-22 19:38:30|73.81||73.81||73.81||73.81||406
1721677120000|2024-07-22 19:38:40|73.75||73.74||73.75||73.74||2188
1721677130000|2024-07-22 19:38:50|73.73||73.73||73.73||73.73||2144
1721677140000|2024-07-22 19:39:00|73.72||73.72||73.72||73.72||1052
1721677150000|2024-07-22 19:39:10|||||||||1987
1721677160000|2024-07-22 19:39:20|73.71||73.71||73.71||73.71||1577
1721677170000|2024-07-22 19:39:30|||||||||7050
1721677180000|2024-07-22 19:39:40|73.7|73.69|73.69|73.63|73.71|73.69|73.69|73.63|29253
1721677190000|2024-07-22 19:39:50|73.64||73.64||73.64||73.64||1400
1721677200000|2024-07-22 19:40:00|||||||||7399
1721677210000|2024-07-22 19:40:10|||||||||26199
1721677220000|2024-07-22 19:40:20|||||||||7901
1721677230000|2024-07-22 19:40:30|||||||||16883
1721677240000|2024-07-22 19:40:40|||||||||19932
1721677250000|2024-07-22 19:40:50|||||||||2855
1721677260000|2024-07-22 19:41:00|||||||||2090
1721677270000|2024-07-22 19:41:10|73.67|73.64|73.67|73.66|73.67|73.66|73.67|73.64|56787
1721677280000|2024-07-22 19:41:20|73.69|73.67|73.74|73.73|73.74|73.73|73.69|73.67|44742
1721677290000|2024-07-22 19:41:30|||||||||29051
1721677300000|2024-07-22 19:41:40|||||||||26531
1721677310000|2024-07-22 19:41:50|73.73|73.7|73.73|73.61|73.73|73.7|73.73|73.58|61076
1721677320000|2024-07-22 19:42:00|73.72|73.55|73.61|73.32|73.72|73.56|73.61|73.31|31855
1721677330000|2024-07-22 19:42:10|73.6|73.34|73.59|73.35|73.6|73.35|73.59|73.34|7328
1721677340000|2024-07-22 19:42:20|73.5|73.36|73.5|73.21|73.58|73.36|73.5|73.18|12966
1721677350000|2024-07-22 19:42:30|73.49|73.22|73.47|73.22|73.49|73.22|73.47|73.22|3899
1721677360000|2024-07-22 19:42:40|73.46|73.36|73.44|73.36|73.46|73.36|73.44|73.36|2811
1721677370000|2024-07-22 19:42:50|||||||||1181
1721677380000|2024-07-22 19:43:00|||||||||2956
1721677390000|2024-07-22 19:43:10||73.37||73.37||73.37||73.37|6304
1721677400000|2024-07-22 19:43:20|73.41|73.36|73.39|73.22|73.41|73.36|73.38|73.22|10979
1721677410000|2024-07-22 19:43:30|73.38|73.21|73.38|73.22|73.38|73.22|73.38|73.21|5446
1721677420000|2024-07-22 19:43:40|||||||||7025
1721677430000|2024-07-22 19:43:50|||||||||6500
1721677440000|2024-07-22 19:44:00||73.36||73.36||73.36||73.36|4023
1721677450000|2024-07-22 19:44:10|||||||||300
1721677460000|2024-07-22 19:44:20|73.37|73.35|73.37|73.36|73.37|73.36|73.37|73.35|4642
1721677470000|2024-07-22 19:44:30|||||||||230
1721677480000|2024-07-22 19:44:40|73.36|73.35|73.29|73|73.36|73.35|73.29|73|24714
1721677490000|2024-07-22 19:44:50|73.28||73.25||73.28||73.25||4375
1721677500000|2024-07-22 19:45:00|73.24||73.23||73.24||73.23||1620
1721677510000|2024-07-22 19:45:10|73.22|73.14|73.22|73.14|73.22|73.14|73.22|73.14|4222
1721677520000|2024-07-22 19:45:20|||||||||1200
1721677530000|2024-07-22 19:45:30|||||||||475
1721677540000|2024-07-22 19:45:40|||||||||100
1721677550000|2024-07-22 19:45:50|||||||||100
1721677560000|2024-07-22 19:46:00|||||||||1289
1721677570000|2024-07-22 19:46:10|||||||||1825
1721677580000|2024-07-22 19:46:20|||||||||280
1721677590000|2024-07-22 19:46:30|||||||||5008
1721677600000|2024-07-22 19:46:40|||||||||877
1721677610000|2024-07-22 19:46:50|||||||||340
1721677630000|2024-07-22 19:47:10|||||||||11652
1721677640000|2024-07-22 19:47:20|||||||||1863
1721677650000|2024-07-22 19:47:30||73.2||73.2||73.21||73.2|13921
1721677660000|2024-07-22 19:47:40||73.21||73.21||73.21||73.21|20149
1721677670000|2024-07-22 19:47:50|||||||||17062
1721677680000|2024-07-22 19:48:00|||||||||50437
1721677690000|2024-07-22 19:48:10|||||||||23541
1721677700000|2024-07-22 19:48:20|73.21|73.2|73.18|73.1|73.21|73.2|73.18|73.1|71705
1721677710000|2024-07-22 19:48:30|73.17||73.11||73.17||73.11||18637
1721677720000|2024-07-22 19:48:40|||||||||8605
1721677730000|2024-07-22 19:48:50|||||||||608
1721677740000|2024-07-22 19:49:00|||||||||428
1721677750000|2024-07-22 19:49:10|||||||||1238
1721677760000|2024-07-22 19:49:20|||||||||158
1721677770000|2024-07-22 19:49:30|73.1|73.09|73.01|73|73.1|73.09|73.01|73|49106
1721677780000|2024-07-22 19:49:40|73|72.5|72.68|72.28|73|72.5|72.68|72.25|38923
1721677790000|2024-07-22 19:49:50|72.67|72.42|72.65|72.56|72.67|72.56|72.65|72.42|2423
1721677800000|2024-07-22 19:50:00|72.64|72.61|72.51|72.42|72.64|72.61|72.51|72.28|28530
1721677810000|2024-07-22 19:50:10|72.5||72.5||72.5||72.5||5593
1721677820000|2024-07-22 19:50:20||72.49||72.49||72.49||72.49|11888
1721677830000|2024-07-22 19:50:30|||||||||6564
1721677840000|2024-07-22 19:50:40|||||||||8770
1721677850000|2024-07-22 19:50:50|72.49|72.42|72.3|72.28|72.49|72.42|72.3|72.28|57362
1721677860000|2024-07-22 19:51:00|72.29|72.25|72.25|72.04|72.29|72.25|72.25|72|47971
1721677870000|2024-07-22 19:51:10|72.24|72.18|72.17|72.04|72.24|72.18|72.17|72.04|15214
1721677880000|2024-07-22 19:51:20|72.15|72.05|72.13|72.12|72.15|72.12|72.12|72.05|49837
1721677890000|2024-07-22 19:51:30|72.12|72.06|72.09|72.01|72.12|72.06|72.09|72.01|16100
1721677900000|2024-07-22 19:51:40|72.06|72|71.92|71.91|72.06|72|71.92|71.91|27160
1721677910000|2024-07-22 19:51:50|||||||||1895
1721677920000|2024-07-22 19:52:00|||||||||12496
1721677930000|2024-07-22 19:52:10|71.9|71.89|71.71|71.33|71.9|71.89|71.71|71.04|28978
1721677940000|2024-07-22 19:52:20|71.43|71.19|71.39|71.3|71.43|71.3|71.39|71.04|54467
1721677950000|2024-07-22 19:52:30|71.38|71.19|71.37|71.22|71.38|71.23|71.2|71.19|18154
1721677960000|2024-07-22 19:52:40|71.32|71.23|71.24|71.23|71.32|71.23|71.23|71.23|57262
1721677970000|2024-07-22 19:52:50|||||||||21027
1721677980000|2024-07-22 19:53:00|||||||||32729
1721677990000|2024-07-22 19:53:10|71.23|71.22|71.24|71.19|71.24|71.22|71.22|71.19|47228
1721678000000|2024-07-22 19:53:20|71.23|71.18|71.22|71.18|71.23|71.19|71.22|71.18|16740
1721678010000|2024-07-22 19:53:30||71.19||71.21||71.21||71.19|14681
1721678020000|2024-07-22 19:53:40|71.23|71.22|71.13|71.02|71.24|71.22|71.13|71|260822
1721678030000|2024-07-22 19:53:50||71.08||71.12||71.12||71.08|10275
1721678040000|2024-07-22 19:54:00|||||||||7428
1721678050000|2024-07-22 19:54:10|||||||||35381
1721678060000|2024-07-22 19:54:20|||||||||18662
1721678070000|2024-07-22 19:54:30|||||||||1158
1721678080000|2024-07-22 19:54:40|||||||||6528
1721678090000|2024-07-22 19:54:50|||||||||1961
1721678100000|2024-07-22 19:55:00|||||||||30944
1721678110000|2024-07-22 19:55:10|||||||||4584
1721678120000|2024-07-22 19:55:20|||||||||140
1721678130000|2024-07-22 19:55:30|||||||||16126
1721678140000|2024-07-22 19:55:40|71.12|71.1|70.71|70.61|71.12|71.1|70.71|70.61|90663
1721678150000|2024-07-22 19:55:50|70.62||70.62||70.62||70.62||15665
1721678160000|2024-07-22 19:56:00|||||||||40129
1721678170000|2024-07-22 19:56:10|70.7|70.62|70.74|70.73|70.74|70.73|70.62|70.62|62359
1721678180000|2024-07-22 19:56:20|70.75|70.74|70.83|70.82|70.83|70.82|70.75|70.74|17822
1721678190000|2024-07-22 19:56:30|70.89|70.83|70.89|70.87|70.89|70.87|70.84|70.83|41609
1721678200000|2024-07-22 19:56:40|70.98|70.88|70.98|70.89|70.98|70.89|70.9|70.88|34493
1721678210000|2024-07-22 19:56:50||70.94||70.97||70.97||70.94|14679
1721678220000|2024-07-22 19:57:00|||||||||51640
1721678230000|2024-07-22 19:57:10|70.97|70.94|70.95|70.83|70.98|70.97|70.95|70.83|44701
1721678240000|2024-07-22 19:57:20|70.94||70.91||70.94||70.91||15035
1721678250000|2024-07-22 19:57:30|70.94|70.87|70.94|70.91|70.94|70.91|70.94|70.87|34014
1721678260000|2024-07-22 19:57:40|70.96|70.93|71|70.99|71|70.99|70.96|70.93|117424
1721678270000|2024-07-22 19:57:50|||||||||60401
1721678280000|2024-07-22 19:58:00|||||||||77907
1721678290000|2024-07-22 19:58:10|71.05|71|71.1|71.07|71.1|71.07|71.05|71|200423
1721678300000|2024-07-22 19:58:20|71.09||71.1||71.1||71.09||74880
1721678310000|2024-07-22 19:58:30|71.11|71.09|71.17|71.14|71.17|71.14|71.11|71.09|58470
1721678320000|2024-07-22 19:58:40|||||||||19500
1721678330000|2024-07-22 19:58:50|71.18|71.15|71.18|71.17|71.18|71.17|71.18|71.15|51510
1721678340000|2024-07-22 19:59:00|71.2|71.18|71.38|71.33|71.43|71.33|71.2|71.18|38431
1721678350000|2024-07-22 19:59:10|||||||||72278
1721678360000|2024-07-22 19:59:20|71.6|71.36|71.59|71.49|71.6|71.49|71.58|71.36|28359
1721678370000|2024-07-22 19:59:30|||||||||33060
1721678380000|2024-07-22 19:59:40||71.54||71.54||71.54||71.54|23650
1721678390000|2024-07-22 19:59:50||71.57||71.57||71.57||71.57|36748
1721741400000|2024-07-23 13:30:00|69.4|69|69.39|69|69.4|69|69.2|69|177331
1721741410000|2024-07-23 13:30:10|69.4||69.4||69.4||69.4||29626
1721741420000|2024-07-23 13:30:20|||||||||1100
1721741430000|2024-07-23 13:30:30|69.66|69.01|69.88|69.02|69.9|69.02|69.66|69.01|35593
1721741440000|2024-07-23 13:30:40|69.89|69.03|70|69.03|70.1|69.03|69.89|69.03|28740
1721741450000|2024-07-23 13:30:50|70.1|69.02|70.1|69.07|70.1|69.07|70.1|69.02|13074
1721741460000|2024-07-23 13:31:00|70.25|69.08|71|69.58|71|69.58|70.25|69.08|25422
1721741470000|2024-07-23 13:31:10|71.22|69.6|71.23|70|71.23|70|71.22|69.6|19983
1721741480000|2024-07-23 13:31:20|70.2|70.08|71.22|70|71.23|70.09|70.2|70|7400
1721741490000|2024-07-23 13:31:30|71.23|70.09|71.66|70.33|71.66|70.33|71.21|70.09|23367
1721741500000|2024-07-23 13:31:40|71.94|70.36|71.83|71.44|72.57|71.44|71.83|70.36|27127
1721741510000|2024-07-23 13:31:50|71.8|71.59|71.83|71.59|71.83|71.59|71.77|71.59|32386
1721741520000|2024-07-23 13:32:00|72.57|71.77|72.58|71.77|72.58|71.77|72.24|71.77|17859
1721741530000|2024-07-23 13:32:10|73||73||73||73||20260
1721741540000|2024-07-23 13:32:20|72.96||73||73||72.96||24786
1721741550000|2024-07-23 13:32:30|||||||||20955
1721741560000|2024-07-23 13:32:40|72.96|71.85|73|72.99|73|72.99|72.96|71.85|28767
1721741570000|2024-07-23 13:32:50|72.99|72.45|72.99|72.86|73|72.86|72.99|72.45|20765
1721741580000|2024-07-23 13:33:00|73|72.98|73|72.73|73|72.98|72.86|72.73|61393
1721741590000|2024-07-23 13:33:10|||||||||39092
1721741600000|2024-07-23 13:33:20|72.96|73|73.43|73.2|73.43|73.2|72.96|73|105749
1721741610000|2024-07-23 13:33:30|73.21|73|74|73.33|74|73.33|73|72.73|36336
1721741620000|2024-07-23 13:33:40|73.99|73.36|73.99|73.67|74|73.67|73.99|73.36|17101
1721741630000|2024-07-23 13:33:50|74|73.96|73.99|73.96|74|73.96|73.99|73.96|61092
1721741640000|2024-07-23 13:34:00|73.98|73.98|73.99|73.96|73.99|73.98|73.96|73.96|72170
1721741650000|2024-07-23 13:34:10||73.98||73.96||73.98||73.96|14511
1721741660000|2024-07-23 13:34:20|||||||||8816
1721741670000|2024-07-23 13:34:30|74|74.01|76|75.01|76|75.01|74|74.01|50734
1721741680000|2024-07-23 13:34:40|||||||||6887
1721741690000|2024-07-23 13:34:50|75.84|75.76|76.6|75.76|76.6|75.76|75.84|75.76|98129
1721741700000|2024-07-23 13:35:00|76.82|76|77.5|76.92|77.5|76.92|76.5|76|66904
1721741710000|2024-07-23 13:35:10|77.78|77.2|78.78|78.01|79|78.01|77.78|77.2|92694
1721741720000|2024-07-23 13:35:20|79|78.43|79.22|78.86|79.22|78.86|78.9|78.43|80660
1721741730000|2024-07-23 13:35:30|79.5|79.22|80|79.22|80|79.22|79.25|78.86|163111
1721741740000|2024-07-23 13:35:40|79.71|79.7|80|79.45|80|79.7|79.23|78.9|99606
1721741750000|2024-07-23 13:35:50|79.86|79.4|79.45|79.4|80|79.4|79.45|79.4|94185
1721741760000|2024-07-23 13:36:00|79.44|79|79.41|79.4|79.45|79.4|79.4|78.43|96687
1721741770000|2024-07-23 13:36:10|79.31|79|78.98|78.43|79.31|79.15|78.98|78.43|63164
1721741780000|2024-07-23 13:36:20|78.96|78.38|78.85|78.38|78.96|78.38|78.43|78.38|50556
1721741790000|2024-07-23 13:36:30|78.98|78.8|80|79.55|80|79.55|78.98|78.8|191945
1721741800000|2024-07-23 13:36:40|79.99|79.51|79.99|79.51|79.99|79.51|79.99|79.51|39861
1721741810000|2024-07-23 13:36:50|80|79.55|80|79.99|80|79.99|79.99|79.55|147315
1721741820000|2024-07-23 13:37:00|80.01|80|80.99|80.01|81|80.95|80.01|80|151105
1721741830000|2024-07-23 13:37:10|80.7|80.7|80.89|80.7|80.9|80.7|80.7|80.7|94098
1721741840000|2024-07-23 13:37:20|80.9|80.71|81.7|81.03|81.7|81.03|80.9|80.71|100666
1721741850000|2024-07-23 13:37:30|81.88|81.67|82|81.69|82|81.69|81.68|81.67|130357
1721741860000|2024-07-23 13:37:40|82.05|82|82.82|82.76|82.82|82.76|82.05|82|125058
1721741870000|2024-07-23 13:37:50|82.8|82.78|83.83|83.01|83.83|83.01|82.8|82.76|185094
1721741880000|2024-07-23 13:38:00|83.74|83.04|83.74|83.03|83.74|83.71|83.74|83.03|181146
1721741890000|2024-07-23 13:38:10|83.8|83.13|83|82|83.82|83.69|83|82|143496
1721741900000|2024-07-23 13:38:20|82.51|81.68|81.06|81.05|82.51|82|81.06|81|91584
1721741910000|2024-07-23 13:38:30|81.1|81|80.67|80|81.1|81.05|80.67|80|119138
1721741920000|2024-07-23 13:38:40|80.34|79.95|80.67|80.05|80.68|80.05|79.96|79.95|185554
1721741930000|2024-07-23 13:38:50|80.48|80.3|80.95|80.32|80.96|80.32|80.48|80.3|43417
1721741940000|2024-07-23 13:39:00|80.97|80.52|82.51|81.1|82.51|81.1|80.97|80.52|75521
1721741950000|2024-07-23 13:39:10|82.44|81.71|81.86|81.1|82.44|81.71|81.86|81.1|29954
1721741960000|2024-07-23 13:39:20|81.82|81.28|81.61|81.1|81.82|81.43|81.61|81.1|42844
1721741970000|2024-07-23 13:39:30|81.59|81.15|81.47|80.56|81.59|81.38|81.47|80.32|89721
1721741980000|2024-07-23 13:39:40|81.42|80.5|80.96|80.32|81.42|80.5|80.96|80.32|23679
1721741990000|2024-07-23 13:39:50|80.95|80.34|80.95|80.37|80.95|80.37|80.95|80.34|50890
1721742000000|2024-07-23 13:40:00|80.7|80.34|80.36|80.1|80.7|80.34|80.36|80.1|101810
1721742010000|2024-07-23 13:40:10|80.3|80|79.44|78.5|80.3|80|79.44|78.5|122395
1721742020000|2024-07-23 13:40:20|79.43|78.51|79.34|78.5|79.43|78.96|79.34|78.5|36707
1721742030000|2024-07-23 13:40:30|79.29|78.51|79.28|78.51|79.29|78.51|79.28|78.51|31158
1721742040000|2024-07-23 13:40:40|79.27|78.5|77.38|77.37|79.27|78.5|77.38|77.37|41411
1721742050000|2024-07-23 13:40:50|77.88|77.44|77.33|77.08|78|77.64|77.33|77.08|188806
1721742060000|2024-07-23 13:41:00|77.32|77|76.99|76.8|77.32|77|76.99|76.8|135723
1721742070000|2024-07-23 13:41:10|76.81|76.67|76.3|76.12|76.81|76.67|76.3|76.12|157524
1721742080000|2024-07-23 13:41:20|76.13|76.01|76.79|76.27|76.8|76.27|76.01|76|148199
1721742090000|2024-07-23 13:41:30|76.8|76.3|77.71|77|77.98|77|76.8|76.3|59824
1721742100000|2024-07-23 13:41:40|77.13|77.02|77.71|77.13|77.72|77.13|77.13|77.02|46792
1721742110000|2024-07-23 13:41:50|77.64|77.02|77.63|77.02|77.64|77.02|77.63|77.02|26166
1721742120000|2024-07-23 13:42:00|77.62|77|76.99|76.01|77.62|77|76.99|76.01|80071
1721742130000|2024-07-23 13:42:10|76.98|76|76.01|76|76.98|76.05|76.01|75.76|149215
1721742140000|2024-07-23 13:42:20|||||||||181006
1721742150000|2024-07-23 13:42:30|76.51|76.33|76.63|76.33|77|76.33|76.51|76.33|52867
1721742160000|2024-07-23 13:42:40|77||76.94||77||76.94||101232
1721742170000|2024-07-23 13:42:50|76.91|76.18|76.17|76|76.91|76.18|76.17|76|111146
1721742180000|2024-07-23 13:43:00|76.16||76.16||76.16||76.16||33009
1721742190000|2024-07-23 13:43:10|76.15|76.01|76.01|76|76.15|76.01|76.01|76|103922
1721742200000|2024-07-23 13:43:20|||||||||11227
1721742210000|2024-07-23 13:43:30|75.77|75.85|75.76|75|75.77|75.85|75.76|75|36466
1721742220000|2024-07-23 13:43:40|75.75|75.26|75.54|75.28|75.75|75.28|75.29|75.26|33456
1721742230000|2024-07-23 13:43:50|75.4||75.4||75.4||75.4||67730
1721742240000|2024-07-23 13:44:00|75.39|75.3|76.98|76|76.99|76|75.39|75.3|96147
1721742250000|2024-07-23 13:44:10|76.97|76.03|76.97|76.03|76.97|76.03|76.97|76.03|7731
1721742260000|2024-07-23 13:44:20|76.96|76|75.1|74.12|76.96|76|75.1|74.12|117364
1721742270000|2024-07-23 13:44:30|75.09|74.61|75.09|74.61|75.09|74.61|74.13|74.61|38536
1721742280000|2024-07-23 13:44:40|||||||||23953
1721742290000|2024-07-23 13:44:50|||||||||7455
1721742300000|2024-07-23 13:45:00|75.35|75|76|75|76.54|75|75.34|75|64572
1721742310000|2024-07-23 13:45:10||75.09||75.09||75.09||75.09|2688
1721742320000|2024-07-23 13:45:20|75.99|75|75.75|75.15|75.99|75.15|75.75|75|48969
1721742330000|2024-07-23 13:45:30|75.73||75.62||75.73||75.62||19394
1721742340000|2024-07-23 13:45:40|75.63||75.57||75.68||75.57||29553
1721742350000|2024-07-23 13:45:50|||||||||7147
1721742360000|2024-07-23 13:46:00|75.56|75|75.16|75|75.56|75|75.16|75|134638
1721742370000|2024-07-23 13:46:10|75.55|75.04|75.59|75.04|75.6|75.04|75.55|75.04|48662
1721742380000|2024-07-23 13:46:20|75.54||75.54||75.54||75.54||5964
1721742390000|2024-07-23 13:46:30|75.61|75.05|75.99|75.05|76|75.05|75.61|75.05|40980
1721742400000|2024-07-23 13:46:40|75.98|75.55|75.96|75.55|75.98|75.55|75.96|75.55|7093
1721742410000|2024-07-23 13:46:50|75.91||75.9||75.91||75.9||38645
1721742420000|2024-07-23 13:47:00|75.62|75.6|75.61|75.6|75.62|75.6|75.61|75.6|41431
1721742430000|2024-07-23 13:47:10|75.62||75.84||75.85||75.62||115195
1721742440000|2024-07-23 13:47:20|75.85|75.84|75.82|75.69|75.85|75.84|75.82|75.6|29539
1721742450000|2024-07-23 13:47:30|75.71|75.6|75.32|75|75.71|75.6|75.32|75|141000
1721742460000|2024-07-23 13:47:40|75.31|75.01|75.01|75|75.31|75.01|75.01|75|24940
1721742470000|2024-07-23 13:47:50|75|74.95|74.93|74.92|75|74.95|74.93|74.67|61625
1721742480000|2024-07-23 13:48:00||74.62||74.92||74.92||74.62|5500
1721742490000|2024-07-23 13:48:10|74.92|74.62|74.62|74.61|74.92|74.62|74.62|74.61|31265
1721742500000|2024-07-23 13:48:20|74.63||74.81||74.82||74.63||62892
1721742510000|2024-07-23 13:48:30|74.89|74.76|74.88|74.76|74.91|74.76|74.88|74.76|41856
1721742520000|2024-07-23 13:48:40|74.91|74.77|75.09|75|75.11|75|74.91|74.77|106631
1721742530000|2024-07-23 13:48:50|75.11|75.09|75.87|75.09|75.98|75.09|75.11|75.09|11144
1721742540000|2024-07-23 13:49:00|75.86|75.46|75.85|75.46|75.86|75.46|75.85|75.46|6510
1721742550000|2024-07-23 13:49:10|75.8||75.8||75.8||75.8||54536
1721742560000|2024-07-23 13:49:20|75.79||75.79||75.79||75.79||34932
1721742570000|2024-07-23 13:49:30||75.49||75.49||75.49||75.49|6616
1721742580000|2024-07-23 13:49:40|75.8|75.5|76.48|75.5|76.5|75.5|75.8|75.5|134434
1721742590000|2024-07-23 13:49:50|76.47|75.67|76.5|76|77|76|76.47|75.67|31768
1721742600000|2024-07-23 13:50:00|76.45|76.01|77.49|76.88|77.5|76.88|76.45|76.01|65214
1721742610000|2024-07-23 13:50:10||76.91||76.91||76.91||76.91|26840
1721742620000|2024-07-23 13:50:20|77.25||77.49||77.49||76.92||79877
1721742630000|2024-07-23 13:50:30|77||76.99||77||76.99||47936
1721742640000|2024-07-23 13:50:40|76.98|77.06|77.89|77.06|77.89|77.06|76.98|77.06|54954
1721742650000|2024-07-23 13:50:50|77.78||77.78||77.78||77.78||5737
1721742660000|2024-07-23 13:51:00|77.5||77.89||77.89||77.5||5700
1721742670000|2024-07-23 13:51:10|77.98|77.78|78.87|78|78.89|78|77.98|77.78|150992
1721742680000|2024-07-23 13:51:20|78.86|78.43|78.84|78.5|78.86|78.5|78.84|78.43|65863
1721742690000|2024-07-23 13:51:30|78.85|78.38|78.49|78|78.85|78.38|78.49|78|81854
1721742700000|2024-07-23 13:51:40|78.48||78.48||78.48||78.48||19792
1721742710000|2024-07-23 13:51:50|78.47|78.39|78.47|78.39|78.47|78.39|78.4|78.39|27924
1721742720000|2024-07-23 13:52:00|78.46|78.46|78.39|78|78.46|78.46|78.39|78|139772
1721742730000|2024-07-23 13:52:10|78.37|77.88|78.34|77.88|78.37|78|78.34|77.88|59265
1721742740000|2024-07-23 13:52:20|78.32|77.91|78.01|77.91|78.32|78|78.01|77.91|17479
1721742750000|2024-07-23 13:52:30|77.99|77.88|77.97|77.38|77.99|77.88|77.97|77.12|21727
1721742760000|2024-07-23 13:52:40||77.93||77||77.93||77|45003
1721742770000|2024-07-23 13:52:50|||||||||3580
1721742780000|2024-07-23 13:53:00|77.47||77.47||77.47||77.26||17403
1721742790000|2024-07-23 13:53:10|77.46|77.1|77.46|77.1|77.46|77.1|77.46|77.1|11777
1721742800000|2024-07-23 13:53:20|77.47|77.11|77.99|77.11|78|77.11|77.46|77.11|76582
1721742810000|2024-07-23 13:53:30|77.31|77.15|77.92|77.33|77.99|77.33|77.31|77.15|20491
1721742820000|2024-07-23 13:53:40||77.34||77.54||77.54||77.34|9417
1721742830000|2024-07-23 13:53:50|77.91|77.4|77.91|77.18|77.91|77.4|77.91|77.15|38268
1721742840000|2024-07-23 13:54:00|77.89|77.34|77.78|77.5|77.9|77.5|77.78|77.34|7443
1721742850000|2024-07-23 13:54:10|77.79|77.51|77.91|77.51|77.91|77.51|77.51|77.51|47689
1721742860000|2024-07-23 13:54:20|||||||||19250
1721742870000|2024-07-23 13:54:30|77.71||77.71||77.71||77.71||33571
1721742880000|2024-07-23 13:54:40|77.67|77.64|79|78.01|79|78.01|77.67|77.64|225320
1721742890000|2024-07-23 13:54:50|78.99||78.82||78.99||78.82||6827
1721742900000|2024-07-23 13:55:00|78.85|78.15|78.84|78.29|78.85|78.29|78.84|78.15|11796
1721742910000|2024-07-23 13:55:10|78.85|78.52|79.97|78.82|79.97|78.82|78.85|78.52|110437
1721742920000|2024-07-23 13:55:20|79.93|79.01|79.8|79.01|79.93|79.01|79.8|79.01|7836
1721742930000|2024-07-23 13:55:30||79.5||79.35||79.64||79.35|164433
1721742940000|2024-07-23 13:55:40|79.36|79.15|79.99|79.79|80|79.79|79.16|79.15|92516
1721742950000|2024-07-23 13:55:50||79.66||79.66||79.66||79.66|27335
1721742960000|2024-07-23 13:56:00|79.79|79.35|79.65|79.15|79.79|79.35|79.65|79.15|36021
1721742970000|2024-07-23 13:56:10|79.16||79.16||79.16||79.16||21958
1721742980000|2024-07-23 13:56:20|79.65|79.17|79.64|79.37|79.65|79.37|79.64|79.16|33288
1721742990000|2024-07-23 13:56:30|||||||||15475
1721743000000|2024-07-23 13:56:40|79.37|79.17|79.37|79.16|79.37|79.17|79.37|79.16|38836
1721743010000|2024-07-23 13:56:50|79.36|79.15|79.16|79.15|79.36|79.15|79.16|79.15|48195
1721743020000|2024-07-23 13:57:00|79.37||79.35||79.37||79.35||25819
1721743030000|2024-07-23 13:57:10|79.34|79.22|79.35|79.16|79.4|79.22|79.34|79.15|121658
1721743040000|2024-07-23 13:57:20|79.34|79.15|78.99|78.85|79.35|79.15|78.99|78.84|137515
1721743050000|2024-07-23 13:57:30|78.86|78.84|78.88|78.87|79.5|78.87|78.86|78.84|27100
1721743060000|2024-07-23 13:57:40|78.87|78.85|78.84|78|78.88|78.85|78.84|78|51245
1721743070000|2024-07-23 13:57:50|78.83||78.81||78.83||78.81||9391
1721743080000|2024-07-23 13:58:00|78.8||78.8||78.8||78.8||17443
1721743090000|2024-07-23 13:58:10|78.01|77.85|77.77|77.52|78.01|77.85|77.77|77.52|68427
1721743100000|2024-07-23 13:58:20|77.9|77.69|77.84|77.69|77.9|77.69|77.84|77.69|56956
1721743110000|2024-07-23 13:58:30|||||||||14045
1721743120000|2024-07-23 13:58:40|77.78||77.78||77.78||77.78||18363
1721743130000|2024-07-23 13:58:50|77.77||77.89||77.9||77.77||54936
1721743140000|2024-07-23 13:59:00|77.85||77.85||77.85||77.85||23154
1721743150000|2024-07-23 13:59:10|77.9|77.81|78.88|78.2|79|78.2|77.9|77.81|84286
1721743160000|2024-07-23 13:59:20|78.84||78.77||78.84||78.77||8457
1721743170000|2024-07-23 13:59:30|78.74||78.68||78.74||78.68||25165
1721743180000|2024-07-23 13:59:40|78.73|78.45|78.99|78.6|79|78.6|78.71|78.45|67628
1721743190000|2024-07-23 13:59:50|78.98|78.71|78.77|78.2|78.98|78.71|78.77|78.2|44102
1721743200000|2024-07-23 14:00:00|78.73|78.05|78.53|78.05|78.73|78.05|78.53|78.05|32938
1721743210000|2024-07-23 14:00:10|78.52||78.49||78.52||78.49||7351
1721743220000|2024-07-23 14:00:20||78.15||78.21||78.21||78.15|11386
1721743230000|2024-07-23 14:00:30|78.48|78.15|78.4|77.94|78.48|78.27|78.4|77.87|42533
1721743240000|2024-07-23 14:00:40|78.38|77.87|78.26|78|78.38|78|78.26|77.79|22742
1721743250000|2024-07-23 14:00:50|||||||||24683
1721743260000|2024-07-23 14:01:00|||||||||10583
1721743270000|2024-07-23 14:01:10|78.29|78.01|79.38|78.01|79.65|78.01|78.29|78.01|84238
1721743280000|2024-07-23 14:01:20|79.31|78.27|78.83|78.28|79.31|78.28|78.83|78.27|95993
1721743290000|2024-07-23 14:01:30|78.82|78.64|78.74|78.5|78.82|78.64|78.74|78.28|34114
1721743300000|2024-07-23 14:01:40|78.73|78.28|78.68|78.29|78.73|78.29|78.68|78|52376
1721743310000|2024-07-23 14:01:50|78.69|78.3|78.67|78.3|78.76|78.3|78.67|78.29|51991
1721743320000|2024-07-23 14:02:00|78.68|78.31|78.99|78.57|79|78.63|78.67|78.31|83344
1721743330000|2024-07-23 14:02:10||78.7||78.7||78.7||78.7|40460
1721743340000|2024-07-23 14:02:20|78.93|78.84|78.92|78.68|78.93|78.84|78.92|78.57|62078
1721743350000|2024-07-23 14:02:30|78.73|78.75|78.6|78.42|78.73|78.75|78.6|78.42|16945
1721743360000|2024-07-23 14:02:40|78.43|78.28|78.21|78.2|78.43|78.28|78.21|78.2|15682
1721743370000|2024-07-23 14:02:50|78.19|78.18|77.52|77|78.19|78.18|77.52|77|62297
1721743380000|2024-07-23 14:03:00|77.41||77.01||77.41||77.01||14162
1721743390000|2024-07-23 14:03:10|77.3|76.7|77|76.36|77.3|77|77|76.36|107123
1721743400000|2024-07-23 14:03:20|76.63|76.37|76.62|76.37|76.63|76.37|76.62|76.37|18712
1721743410000|2024-07-23 14:03:30|76.64||76.64||76.64||76.64||32264
1721743420000|2024-07-23 14:03:40|76.63|76.45|76.64|76.45|76.64|76.45|76.63|76.37|31172
1721743430000|2024-07-23 14:03:50|||||||||14319
1721743440000|2024-07-23 14:04:00|76.63|76.59|76.6|76.37|76.63|76.59|76.6|76.37|10270
1721743450000|2024-07-23 14:04:10|||||||||48420
1721743460000|2024-07-23 14:04:20||76.4||76.4||76.4||76.4|13025
1721743470000|2024-07-23 14:04:30|76.69|76.5|77.3|76.5|77.4|76.5|76.6|76.5|95907
1721743480000|2024-07-23 14:04:40|77.26|76.45|76.88|76.41|77.26|76.63|76.88|76.4|62733
1721743490000|2024-07-23 14:04:50|76.87|76.45|76.86|76.45|76.87|76.45|76.85|76.45|8970
1721743500000|2024-07-23 14:05:00||76.47||76.5||76.5||76.47|9000
1721743510000|2024-07-23 14:05:10|76.85|76.45|76.8|76.27|76.85|76.45|76.8|76.26|41748
1721743520000|2024-07-23 14:05:20|76.78|76.45|76.75|76.27|76.78|76.45|76.75|76.27|5013
1721743530000|2024-07-23 14:05:30|76.74||76.49||76.74||76.49||3224
1721743540000|2024-07-23 14:05:40|76.48|76.26|76.47|76.27|76.48|76.27|76.27|76.26|22973
1721743550000|2024-07-23 14:05:50|76.48|76.3|76.87|76.34|76.87|76.34|76.48|76.3|92486
1721743560000|2024-07-23 14:06:00|76.85||76.7||76.85||76.48||24124
1721743570000|2024-07-23 14:06:10|76.72|76.36|77.05|76.7|77.06|76.7|76.72|76.36|12631
1721743580000|2024-07-23 14:06:20|||||||||1800
1721743590000|2024-07-23 14:06:30|||||||||4600
1721743600000|2024-07-23 14:06:40|77.06|76.77|77.69|77.13|78.03|77.13|77.06|76.77|19069
1721743610000|2024-07-23 14:06:50|77.66||77.58||77.66||77.58||13663
1721743620000|2024-07-23 14:07:00|77.56|77.28|77.53|77.28|77.56|77.28|77.52|77.28|47987
1721743630000|2024-07-23 14:07:10|||||||||3531
1721743640000|2024-07-23 14:07:20|77.66|77.52|77.68|77.52|77.68|77.52|77.66|77.52|86799
1721743650000|2024-07-23 14:07:30|77.69|77.62|77.78|77.62|77.78|77.62|77.69|77.62|41030
1721743660000|2024-07-23 14:07:40||77.68||77.77||77.77||77.68|24850
1721743670000|2024-07-23 14:07:50|||||||||73118
1721743680000|2024-07-23 14:08:00|77.94|78.12|78.61|78.14|78.74|78.14|77.9|78.12|88953
1721743690000|2024-07-23 14:08:10|78.6||78.52||78.6||78.52||25315
1721743700000|2024-07-23 14:08:20|78.33||78.33||78.33||78.33||27313
1721743710000|2024-07-23 14:08:30|||||||||15001
1721743720000|2024-07-23 14:08:40|78.31|78.21|78.29|77.99|78.31|78.21|78.29|77.98|41068
1721743730000|2024-07-23 14:08:50|78.28|77.96|78.21|78|78.28|78|78.21|77.96|16059
1721743740000|2024-07-23 14:09:00|78.29||78.3||78.3||78.21||121352
1721743750000|2024-07-23 14:09:10|78.21|78.01|78.59|78.27|78.6|78.27|78.21|78|29622
1721743760000|2024-07-23 14:09:20||78.28||78.28||78.28||78.28|13975
1721743770000|2024-07-23 14:09:30|78.74|78.36|79.1|78.6|79.2|78.6|78.74|78.36|41669
1721743780000|2024-07-23 14:09:40|79.09|78.62|79.61|79.15|79.65|79.15|79.04|78.62|80909
1721743790000|2024-07-23 14:09:50|79.6|79.38|80.97|80.37|80.97|80.37|79.54|79.38|166767
1721743800000|2024-07-23 14:10:00|80.88|80.88|81|80.63|81|80.88|80.65|80.63|154575
1721743810000|2024-07-23 14:10:10|81.01|80.88|81.36|81|81.38|81.26|81.01|80.88|81893
1721743820000|2024-07-23 14:10:20|81.35|81.2|81.87|81.06|81.92|81.2|81|80.9|238369
1721743830000|2024-07-23 14:10:30|81.84|81.31|82|81.95|82|81.95|81.81|81.31|221313
1721743840000|2024-07-23 14:10:40|82.02|81.99|82.84|82.83|82.96|82.83|82.02|81.99|161428
1721743850000|2024-07-23 14:10:50|82.83|82.02|82.98|82.84|82.98|82.84|82.83|82.02|106894
1721743860000|2024-07-23 14:11:00|82.97|82.03|82.82|82.46|82.97|82.46|82.82|82.03|65678
1721743870000|2024-07-23 14:11:10|||||||||28187
1721743880000|2024-07-23 14:11:20|82.8|82.67|83.49|83|83.5|83|82.68|82.67|261644
1721743890000|2024-07-23 14:11:30|83.5|83.47|83.68|83.49|83.73|83.5|83.49|83.33|243157
1721743900000|2024-07-23 14:11:40|83.5|83.47|83|82.53|83.5|83.47|83|82.5|152600
1721743910000|2024-07-23 14:11:50|82.98|82.5|82.31|81.9|82.98|82.5|81.96|81.9|74248
1721743920000|2024-07-23 14:12:00|82.12|82.11|82.36|81.9|82.39|82.11|82.12|81.9|143591
1721743930000|2024-07-23 14:12:10|82|81.81|81.64|81.3|82|81.81|81.53|81.28|138981
1721743940000|2024-07-23 14:12:20|81.53|81.29|81.3|81.01|81.53|81.3|81.01|81|71983
1721743950000|2024-07-23 14:12:30|81.39|81.03|81.38|81.06|81.53|81.06|81.38|81.03|122727
1721743960000|2024-07-23 14:12:40|81.37|81.31|81.37|81.02|81.37|81.31|81.37|81.02|60467
1721743970000|2024-07-23 14:12:50|81.28|81.08|81.09|81.08|81.38|81.08|81.09|81.08|71522
1721743980000|2024-07-23 14:13:00|81.31|81.22|81.57|81.23|81.58|81.23|81.3|81.22|121027
1721743990000|2024-07-23 14:13:10|81.53||81.52||81.53||81.52||108091
1721744000000|2024-07-23 14:13:20|81.49|81.22|80.19|80.13|81.49|81.23|80.13|80|126010
1721744010000|2024-07-23 14:13:30|80.18|80.12|80.96|80.3|80.99|80.3|80.18|80.12|68101
1721744020000|2024-07-23 14:13:40|80.89|80.59|80.6|80.59|80.89|80.59|80.6|80.59|8786
1721744030000|2024-07-23 14:13:50|80.5|80.34|80.35|80.3|80.5|80.34|80.31|80.3|32977
1721744040000|2024-07-23 14:14:00|80.37|80.27|80.15|80|80.37|80.27|80.15|80|70385
1721744050000|2024-07-23 14:14:10|80.01|80.02|80.15|80.02|80.16|80.02|80.01|80.02|93221
1721744060000|2024-07-23 14:14:20|80.16|80.16|80.84|80.19|81.13|80.19|80.16|80.16|131215
1721744070000|2024-07-23 14:14:30|80.83|80.2|80.79|80.48|80.83|80.48|80.77|80.2|5022
1721744080000|2024-07-23 14:14:40||80.49||80.49||80.49||80.49|24465
1721744090000|2024-07-23 14:14:50|80.73||80.73||80.73||80.73||11853
1721744100000|2024-07-23 14:15:00|80.66|80.34|80.19|79.63|80.66|80.34|80.19|79.63|134931
1721744110000|2024-07-23 14:15:10|80.18|79.75|79.93|79.63|80.18|80|79.93|79.63|30793
1721744120000|2024-07-23 14:15:20|79.92||79.86||79.92||79.86||8189
1721744130000|2024-07-23 14:15:30|79.65|79.64|79.51|79.5|79.65|79.64|79.51|79.5|46645
1721744140000|2024-07-23 14:15:40|79.49|79.48|79.3|79.29|79.49|79.48|79.3|79.29|22247
1721744150000|2024-07-23 14:15:50|79.23|79.22|78.99|78.51|79.23|79.22|78.26|78.1|83913
1721744160000|2024-07-23 14:16:00|78.86||78.85||78.86||78.85||24989
1721744170000|2024-07-23 14:16:10|||||||||9879
1721744180000|2024-07-23 14:16:20|||||||||22220
1721744190000|2024-07-23 14:16:30|78.79||78.79||78.79||78.79||6874
1721744200000|2024-07-23 14:16:40|78.52|78.6|78.88|78.71|78.88|78.71|78.52|78.52|108641
1721744210000|2024-07-23 14:16:50|79.19|78.72|79.39|79.02|79.63|79.02|79.19|78.72|61902
1721744220000|2024-07-23 14:17:00|79.38|78.87|79|78.72|79.38|78.87|79|78.6|116625
1721744230000|2024-07-23 14:17:10|||||||||9399
1721744240000|2024-07-23 14:17:20|79.01|78.73|79.21|78.76|79.57|78.76|79.01|78.73|141116
1721744250000|2024-07-23 14:17:30|79.2|78.72|79.11|78.6|79.2|78.72|79.11|78.6|96553
1721744260000|2024-07-23 14:17:40|79.08||79||79.08||79||21401
1721744270000|2024-07-23 14:17:50|78.99|78.62|78.95|78.6|78.99|78.62|78.95|78.6|11564
1721744280000|2024-07-23 14:18:00|78.94|78.51|78.56|78.45|78.94|78.55|78.56|78.45|65978
1721744290000|2024-07-23 14:18:10||78.5||78.5||78.5||78.5|25763
1721744300000|2024-07-23 14:18:20|78.5|78.45|77.9|77.23|78.5|78.45|77.24|77.23|51580
1721744310000|2024-07-23 14:18:30|77.89|77.37|77.59|77.38|77.89|77.38|77.46|77.37|37309
1721744320000|2024-07-23 14:18:40|77.85|77.39|77.89|77.39|77.89|77.39|77.59|77.39|65693
1721744330000|2024-07-23 14:18:50||77.57||77.57||77.57||77.57|9593
1721744340000|2024-07-23 14:19:00|77.88||77.58||77.88||77.58||46449
1721744350000|2024-07-23 14:19:10|77.69|77.58|78.16|77.59|78.2|77.59|77.69|77.58|104884
1721744360000|2024-07-23 14:19:20|78.15||77.99||78.15||77.99||12123
1721744370000|2024-07-23 14:19:30||77.6||77.6||77.6||77.6|1893
1721744380000|2024-07-23 14:19:40|||||||||26714
1721744390000|2024-07-23 14:19:50|78|77.89|78.71|78|78.86|78|78|77.89|36178
1721744400000|2024-07-23 14:20:00|78.66||78.52||78.7||78.52||4448
1721744410000|2024-07-23 14:20:10|78.49|78.06|78.45|78.06|78.49|78.06|78.45|78.06|6071
1721744420000|2024-07-23 14:20:20|78.44|78.2|78.42|78.2|78.44|78.2|78.42|78.2|15810
1721744430000|2024-07-23 14:20:30|78.41||78.4||78.41||78.4||35702
1721744440000|2024-07-23 14:20:40|78.43|78.24|78.88|78.67|78.89|78.67|78.4|78.24|142695
1721744450000|2024-07-23 14:20:50|||||||||23554
1721744460000|2024-07-23 14:21:00|78.87|78.81|78.5|78.25|78.87|78.81|78.5|78.25|168570
1721744470000|2024-07-23 14:21:10|78.49|78.36|78.46|78.43|78.49|78.43|78.46|78.36|6408
1721744480000|2024-07-23 14:21:20|78.47|78.44|79.35|78.7|79.59|78.7|78.47|78.44|142630
1721744490000|2024-07-23 14:21:30|79.34|78.71|79.21|79.03|79.35|79.03|79.21|78.71|19379
1721744500000|2024-07-23 14:21:40|79.23|79.15|79.61|79.29|79.62|79.29|79.23|79.15|72061
1721744510000|2024-07-23 14:21:50|79.6|79.36|79.51|79.21|79.6|79.48|79.51|79.21|99902
1721744520000|2024-07-23 14:22:00|79.36||79.35||79.36||79.35||23093
1721744530000|2024-07-23 14:22:10|79.34|79.15|78.72|78.5|79.34|79.21|78.72|78.5|23678
1721744540000|2024-07-23 14:22:20|78.51|78.51|78.87|78.52|78.88|78.52|78.51|78.51|75328
1721744550000|2024-07-23 14:22:30|78.86|78.53|78.85|78.53|78.86|78.53|78.85|78.53|4615
1721744560000|2024-07-23 14:22:40|78.6|78.59|78.55|78.38|78.6|78.59|78.55|78.38|57998
1721744570000|2024-07-23 14:22:50|78.54||78.51||78.54||78.51||5677
1721744580000|2024-07-23 14:23:00|78.49||78.39||78.49||78.39||6594
1721744590000|2024-07-23 14:23:10|||||||||6050
1721744600000|2024-07-23 14:23:20|||||||||3275
1721744610000|2024-07-23 14:23:30|78.47||78.46||78.47||78.39||41408
1721744620000|2024-07-23 14:23:40|78.47|78.43|78.46|78.43|78.47|78.43|78.46|78.43|117779
1721744630000|2024-07-23 14:23:50|78.45|78.38|78.24|78|78.45|78.43|78.24|78|144252
1721744640000|2024-07-23 14:24:00|77.71|77.8|76.39|76.27|77.71|78|76.39|76.27|285734
1721744650000|2024-07-23 14:24:10|76.5|76.36|76.37|76.28|76.5|76.36|76.37|76.14|69211
1721744660000|2024-07-23 14:24:20|76.36|76.22|76.21|76.12|76.36|76.22|76.21|76.12|61535
1721744670000|2024-07-23 14:24:30|76.13|76.13|76.89|76.45|77.12|76.45|76.13|76.13|127891
1721744680000|2024-07-23 14:24:40|76.88|76.59|76.63|76|76.88|76.59|76.63|76|120001
1721744690000|2024-07-23 14:24:50|76.59|76.01|76.2|76.01|76.59|76.01|76.01|76.01|39590
1721744700000|2024-07-23 14:25:00|76.23|76.1|76.4|76.17|76.4|76.19|76.19|76.01|105425
1721744710000|2024-07-23 14:25:10|76.39|76.31|76.4|76.38|76.4|76.38|76.39|76.31|35259
1721744720000|2024-07-23 14:25:20|76.41|76.39|76.88|76.57|76.97|76.57|76.41|76.39|69435
1721744730000|2024-07-23 14:25:30|76.86|76.67|76.81|76.8|76.86|76.83|76.81|76.67|69726
1721744740000|2024-07-23 14:25:40|||||||||32034
1721744750000|2024-07-23 14:25:50|76.8|76.67|76.74|76.58|76.8|76.67|76.74|76.58|68841
1721744760000|2024-07-23 14:26:00|76.72||76.71||76.72||76.7||32942
1721744770000|2024-07-23 14:26:10|||||||||4713
1721744780000|2024-07-23 14:26:20|||||||||12237
1721744790000|2024-07-23 14:26:30|76.72|76.59|76.94|76.67|77|76.67|76.72|76.59|80053
1721744800000|2024-07-23 14:26:40|76.93|76.71|76.92|76.71|76.93|76.71|76.92|76.71|10429
1721744810000|2024-07-23 14:26:50|||||||||5145
1721744820000|2024-07-23 14:27:00||76.72||76.72||76.72||76.72|8668
1721744830000|2024-07-23 14:27:10||76.84||76.84||76.84||76.84|5481
1721744840000|2024-07-23 14:27:20||76.88||76.88||76.88||76.88|2900
1721744850000|2024-07-23 14:27:30|76.93|76.89|77.91|76.96|77.98|76.96|76.93|76.89|113619
1721744860000|2024-07-23 14:27:40|77.89|76.98|77.5|77.19|77.89|77.19|77.5|76.98|24759
1721744870000|2024-07-23 14:27:50|77.48|77.13|77.28|76.84|77.48|77.13|77.28|76.84|76424
1721744880000|2024-07-23 14:28:00|77.01|76.8|76.63|76.58|77.01|76.8|76.63|76.58|33494
1721744890000|2024-07-23 14:28:10|76.62||76.59||76.62||76.59||14305
1721744900000|2024-07-23 14:28:20|||||||||2987
1721744910000|2024-07-23 14:28:30|76.58|76.55|76.56|76.55|76.58|76.55|76.56|76.55|16950
1721744920000|2024-07-23 14:28:40|76.55|76.5|76.39|76.35|76.55|76.5|76.39|76.35|6228
1721744930000|2024-07-23 14:28:50|76.3|76.12|76.27|76.12|76.3|76.12|76.27|76.12|10476
1721744940000|2024-07-23 14:29:00|76.25||76.25||76.25||76.25||11599
1721744950000|2024-07-23 14:29:10|76.14|76.1|76.01|76|76.14|76.1|76.01|76|56195
1721744960000|2024-07-23 14:29:20|76|75.98|75.67|75.61|76.01|75.98|75.67|75.61|90163
1721744970000|2024-07-23 14:29:30|75.66|75.57|75.19|75.12|75.66|75.57|75.13|75.01|78961
1721744980000|2024-07-23 14:29:40|75.21|75.13|75.93|75.16|75.97|75.16|75.21|75.12|174936
1721744990000|2024-07-23 14:29:50|75.92|75.19|75.82|75.31|75.92|75.31|75.82|75.19|5163
1721745000000|2024-07-23 14:30:00|75.81|75.32|75.56|75.42|75.81|75.42|75.56|75.32|22903
1721745010000|2024-07-23 14:30:10||75.49||75.32||75.49||75.32|82977
1721745020000|2024-07-23 14:30:20|75.49|75.48|75.58|75.32|75.58|75.49|75.49|75.32|109005
1721745030000|2024-07-23 14:30:30|75.59|75.34|75.58|75.49|75.59|75.49|75.58|75.34|31852
1721745040000|2024-07-23 14:30:40|75.59|75.5|75.92|75.57|76.14|75.57|75.59|75.5|25245
1721745050000|2024-07-23 14:30:50|76|75.8|75.95|75.81|76|75.81|75.92|75.8|50220
1721745060000|2024-07-23 14:31:00|76||76.1||76.11||76||30490
1721745070000|2024-07-23 14:31:10|76.09|76|76.08|76|76.09|76|76.08|76|44992
1721745080000|2024-07-23 14:31:20|||||||||35091
1721745090000|2024-07-23 14:31:30|76.09|76.06|76.27|76.18|76.27|76.18|76.09|76.06|47169
1721745100000|2024-07-23 14:31:40|76.33|76.19|76.33|76.27|76.33|76.27|76.33|76.19|14204
1721745110000|2024-07-23 14:31:50||76.23||76.18||76.23||76.18|80410
1721745120000|2024-07-23 14:32:00|76.27||76.27||76.27||76.27||21863
1721745130000|2024-07-23 14:32:10|76.2||76.2||76.2||76.2||1825
1721745140000|2024-07-23 14:32:20|76.19|76.17|75.63|75.5|76.19|76.17|75.63|75.5|33652
1721745150000|2024-07-23 14:32:30|75.59|75.51|75.82|75.6|75.82|75.6|75.59|75.51|44443
1721745160000|2024-07-23 14:32:40|75.83|75.61|76.82|75.85|76.82|75.85|75.83|75.61|47236
1721745170000|2024-07-23 14:32:50|76.77|75.86|76.7|76.29|76.77|76.29|76.57|75.86|39751
1721745180000|2024-07-23 14:33:00|76.69|76.3|76.98|76.59|77|76.59|76.69|76.3|63158
1721745190000|2024-07-23 14:33:10|76.97||76.88||76.97||76.88||26265
1721745200000|2024-07-23 14:33:20|||||||||104
1721745210000|2024-07-23 14:33:30|76.94||76.93||76.98||76.93||88460
1721745220000|2024-07-23 14:33:40|76.92||76.9||76.92||76.9||745
1721745230000|2024-07-23 14:33:50|76.89||76.89||76.89||76.89||2700
1721745240000|2024-07-23 14:34:00||76.6||76.61||76.61||76.6|10405
1721745250000|2024-07-23 14:34:10||76.62||76.62||76.62||76.62|46076
1721745260000|2024-07-23 14:34:20|||||||||229
1721745270000|2024-07-23 14:34:30|||||||||206
1721745280000|2024-07-23 14:34:40|||||||||8485
1721745290000|2024-07-23 14:34:50||76.63||76.64||76.64||76.63|46406
1721745300000|2024-07-23 14:35:00|76.87|76.62|77.42|77.2|77.42|77.2|76.83|76.62|201204
1721745310000|2024-07-23 14:35:10|77.5|77.35|77.77|77.35|77.77|77.35|77.5|77.35|5556
1721745320000|2024-07-23 14:35:20||77.56||77.72||77.72||77.56|30998
1721745330000|2024-07-23 14:35:30|77.8|77.75|77.95|77.75|77.95|77.75|77.8|77.75|45362
1721745340000|2024-07-23 14:35:40|78.02|77.85|78.49|78.16|78.5|78.16|78.02|77.85|9000
1721745350000|2024-07-23 14:35:50|78.65|78.52|78.69|78.52|78.7|78.52|78.65|78.52|17014
1721745360000|2024-07-23 14:36:00|78.68|78.61|78.57|78.42|78.7|78.61|78.57|78.41|83536
1721745370000|2024-07-23 14:36:10|78.54||78.51||78.54||78.51||9369
1721745380000|2024-07-23 14:36:20|78.5|78.36|78.43|78.42|78.5|78.42|78.43|78.36|8436
1721745390000|2024-07-23 14:36:30|78.5|78.43|79.2|79.16|79.36|79.18|78.5|78.43|119951
1721745400000|2024-07-23 14:36:40|79.01|79.11|78.99|78.7|79.01|79.11|78.99|78.39|28333
1721745410000|2024-07-23 14:36:50||78.85||78.77||78.85||78.55|6553
1721745420000|2024-07-23 14:37:00|78.98|78.88|78.96|78.95|78.98|78.95|78.96|78.88|27522
1721745430000|2024-07-23 14:37:10|78.98|78.96|79.35|79|79.36|79|78.96|78.96|103647
1721745440000|2024-07-23 14:37:20|||||||||1298
1721745450000|2024-07-23 14:37:30|79.36|79.18|79.35|79.18|79.36|79.18|79.35|79.18|22701
1721745460000|2024-07-23 14:37:40|79.36|79.19|79.58|79.49|79.6|79.49|79.36|79.19|71726
1721745470000|2024-07-23 14:37:50|79.57||79.65||79.65||79.52||16139
1721745480000|2024-07-23 14:38:00|79.58|79.54|79.67|79.58|79.67|79.58|79.58|79.54|17443
1721745490000|2024-07-23 14:38:10|79.79|79.71|79.89|79.71|79.9|79.71|79.71|79.71|71741
1721745500000|2024-07-23 14:38:20|79.9|79.72|80.2|80|80.5|80|79.9|79.72|93986
1721745510000|2024-07-23 14:38:30|80.25|80.25|80.5|80.25|80.5|80.25|80.2|80.25|93451
1721745520000|2024-07-23 14:38:40|80.49|80.22|80.23|80.1|80.49|80.3|80.11|80.1|61741
1721745530000|2024-07-23 14:38:50|80.2|80.05|80.03|79.78|80.2|80.08|79.79|79.78|24871
1721745540000|2024-07-23 14:39:00|79.98|79.86|79.9|79.84|79.98|79.86|79.79|79.78|27765
1721745550000|2024-07-23 14:39:10|80|79.92|80.52|80.12|80.66|80.12|79.99|79.92|106139
1721745560000|2024-07-23 14:39:20|80.43|80.27|80.62|80.39|80.62|80.39|80.42|80.27|78127
1721745570000|2024-07-23 14:39:30|80.6|80.51|80.62|80.51|80.62|80.51|80.6|80.51|15518
1721745580000|2024-07-23 14:39:40|80.67|80.57|80.87|80.62|80.87|80.62|80.67|80.57|136472
1721745590000|2024-07-23 14:39:50|80.88|80.86|81.3|81.17|81.45|81.29|80.88|80.86|83527
1721745600000|2024-07-23 14:40:00|81.28|81.24|80.5|80.49|81.28|81.24|79.79|79.78|175667
1721745610000|2024-07-23 14:40:10|80.24|80.39|80.02|78.96|80.24|80.49|78.95|78.9|61006
1721745620000|2024-07-23 14:40:20|80.01|78.97|79.98|79.74|80.01|79.79|79.98|78.97|56491
1721745630000|2024-07-23 14:40:30|79.97|79.73|79.97|79.85|79.97|79.85|79.89|79.73|10718
1721745640000|2024-07-23 14:40:40|79.91|79.88|79.83|78.53|79.91|79.9|79.83|78.53|44520
1721745650000|2024-07-23 14:40:50|79.82|79.21|79.8|79.77|79.82|79.79|79.8|79.21|7239
1721745660000|2024-07-23 14:41:00|79.81|79.79|80.3|80.16|80.3|80.16|79.81|79.79|100847
1721745670000|2024-07-23 14:41:10|80.5|80.43|80.7|80.44|80.7|80.44|80.5|80.43|39889
1721745680000|2024-07-23 14:41:20||80.57||80.57||80.57||80.57|2645
1721745690000|2024-07-23 14:41:30|80.58|80.48|80.45|80.44|80.58|80.53|80.45|80.44|27383
1721745700000|2024-07-23 14:41:40|80.44|80.26|80.09|80.05|80.44|80.35|80.09|80.04|14693
1721745710000|2024-07-23 14:41:50|80.07|80|79.8|79.55|80.07|80|79.56|79.55|14663
1721745720000|2024-07-23 14:42:00|79.56|79.57|79.9|79.8|79.9|79.8|79.56|79.57|88812
1721745730000|2024-07-23 14:42:10|79.81|79.7|79.55|79.5|79.81|79.7|79.53|79.5|46151
1721745740000|2024-07-23 14:42:20|79.5|79.27|79.8|79.44|79.81|79.44|79.5|79.26|108844
1721745750000|2024-07-23 14:42:30||79.45||79.61||79.61||79.45|1690
1721745760000|2024-07-23 14:42:40|79.87|79.62|79.9|79.63|79.9|79.63|79.87|79.62|27344
1721745770000|2024-07-23 14:42:50|79.89||79.89||79.89||79.89||3959
1721745780000|2024-07-23 14:43:00|79.64||79.89||79.89||79.64||48493
1721745790000|2024-07-23 14:43:10|79.73||79.64||79.73||79.64||19955
1721745800000|2024-07-23 14:43:20|79.73|79.64|79.94|79.64|79.95|79.89|79.65|79.64|50405
1721745810000|2024-07-23 14:43:30|79.97|79.65|80.14|79.66|80.14|79.66|79.97|79.65|148708
1721745820000|2024-07-23 14:43:40|80.13||80.14||80.14||80.13||2808
1721745830000|2024-07-23 14:43:50|80.11|80.01|80.11|80.01|80.11|80.01|80.11|80.01|4900
1721745840000|2024-07-23 14:44:00||80.02||80.05||80.05||80.02|15529
1721745850000|2024-07-23 14:44:10|80.06|80.07|80.98|80.25|81|80.25|80.06|80.07|189085
1721745860000|2024-07-23 14:44:20|80.93|80.26|80.9|80.38|80.98|80.38|80.9|80.26|2310
1721745870000|2024-07-23 14:44:30|80.87||80.84||80.87||80.84||2060
1721745880000|2024-07-23 14:44:40|80.81||80.84||80.84||80.81||34885
1721745890000|2024-07-23 14:44:50|80.79||80.79||80.79||80.77||16661
1721745900000|2024-07-23 14:45:00|80.75|80.39|80.75|80.5|80.75|80.5|80.73|80.39|34726
1721745910000|2024-07-23 14:45:10|80.7|80.39|80.62|80.28|80.7|80.39|80.62|80.23|59358
1721745920000|2024-07-23 14:45:20|80.6|80.11|80.58|80.1|80.6|80.11|80.58|80.1|21954
1721745930000|2024-07-23 14:45:30|80.55||80.53||80.55||80.53||3210
1721745940000|2024-07-23 14:45:40|80.51|80.08|80.47|80.1|80.51|80.1|80.47|80.06|10386
1721745950000|2024-07-23 14:45:50|80.45|80.06|79.31|78.51|80.45|80.1|78.51|78.5|73348
1721745960000|2024-07-23 14:46:00|79.3|78.53|79.3|78.53|79.3|78.53|79.3|78.53|100
1721745970000|2024-07-23 14:46:10|79.29||79.27||79.29||79.27||8500
1721745980000|2024-07-23 14:46:20|79.26|78.67|79.16|78.67|79.26|78.67|79.16|78.67|4905
1721745990000|2024-07-23 14:46:30|78.93||79.15||79.16||78.93||3775
1721746000000|2024-07-23 14:46:40|||||||||3920
1721746010000|2024-07-23 14:46:50|79|78.68|79.12|78.7|79.15|78.7|79|78.68|31635
1721746020000|2024-07-23 14:47:00|79.34|78.72|79.34|79.01|79.34|79.01|79.34|78.72|2840
1721746030000|2024-07-23 14:47:10|79.13|79.02|79.34|79.15|79.34|79.15|79.02|79.02|29709
1721746040000|2024-07-23 14:47:20|79.26|79.25|79.26|79.25|79.26|79.25|79.26|79.25|5464
1721746050000|2024-07-23 14:47:30|79.34|79.26|79.93|79.8|80|79.8|79.34|79.26|87515
1721746060000|2024-07-23 14:47:40|79.92||79.92||79.92||79.92||26800
1721746070000|2024-07-23 14:47:50|||||||||1600
1721746080000|2024-07-23 14:48:00|||||||||3727
1721746090000|2024-07-23 14:48:10|||||||||3581
1721746100000|2024-07-23 14:48:20|||||||||3700
1721746110000|2024-07-23 14:48:30|||||||||4297
1721746120000|2024-07-23 14:48:40|79.81||79.81||79.81||79.81||3150
1721746130000|2024-07-23 14:48:50|79.96|79.81|80.52|80.13|80.6|80.13|79.96|79.81|59300
1721746140000|2024-07-23 14:49:00|80.53||80.5||80.53||80.5||19000
1721746150000|2024-07-23 14:49:10|80.49||80.45||80.49||80.45||38019
1721746160000|2024-07-23 14:49:20|80.44||80.44||80.44||80.44||6229
1721746170000|2024-07-23 14:49:30|80.31|80.3|80.31|80.3|80.31|80.3|80.31|80.3|18960
1721746180000|2024-07-23 14:49:40|||||||||12408
1721746190000|2024-07-23 14:49:50|80.32|80.31|80.97|80.35|81|80.35|80.32|80.31|120306
1721746200000|2024-07-23 14:50:00|80.93|80.37|80.88|80.47|80.93|80.47|80.88|80.37|6726
1721746210000|2024-07-23 14:50:10|80.86||80.79||80.86||80.79||2066
1721746220000|2024-07-23 14:50:20|80.78|80.62|80.71|80.32|80.78|80.7|80.71|80.3|76447
1721746230000|2024-07-23 14:50:30|80.7|80.5|80.91|80.6|80.92|80.6|80.51|80.5|23456
1721746240000|2024-07-23 14:50:40|80.92|80.76|81.24|81|81.27|81|80.92|80.76|37627
1721746250000|2024-07-23 14:50:50|81.23|81.12|81.19|81.15|81.23|81.18|81.19|80.77|55062
1721746260000|2024-07-23 14:51:00|81.2|81.17|81.68|81.26|81.69|81.26|81.2|81.17|74605
1721746270000|2024-07-23 14:51:10|81.67|81.47|81.48|81.47|81.67|81.47|81.48|81.47|47512
1721746280000|2024-07-23 14:51:20|81.58|81.54|81.67|81.64|81.67|81.64|81.58|81.54|81808
1721746290000|2024-07-23 14:51:30|81.98|81.65|81.68|81.67|81.98|81.67|81.68|81.65|28989
1721746300000|2024-07-23 14:51:40|81.93|81.68|81.93|81.68|81.93|81.68|81.93|81.68|86333
1721746310000|2024-07-23 14:51:50|||||||||7556
1721746320000|2024-07-23 14:52:00|||||||||14114
1721746330000|2024-07-23 14:52:10|||||||||12153
1721746340000|2024-07-23 14:52:20|81.81|81.67|81.79|81.55|81.81|81.68|81.79|81.55|132672
1721746350000|2024-07-23 14:52:30|81.74|81.58|81.74|81.67|81.74|81.67|81.74|81.58|12661
1721746360000|2024-07-23 14:52:40|81.8|81.79|81.99|81.79|82|81.79|81.8|81.79|116665
1721746370000|2024-07-23 14:52:50|82|81.89|82.47|82.2|82.48|82.2|82|81.89|98932
1721746380000|2024-07-23 14:53:00|||||||||33775
1721746390000|2024-07-23 14:53:10|82.32|82.06|82.32|82.06|82.32|82.06|82.07|82.06|82443
1721746400000|2024-07-23 14:53:20||82.19||82.29||82.29||82.19|11119
1721746410000|2024-07-23 14:53:30|82.34|82.3|82.76|82.45|82.79|82.45|82.34|82.3|135194
1721746420000|2024-07-23 14:53:40|82.74|82.59|82.6|82.58|82.74|82.59|82.6|82.5|59184
1721746430000|2024-07-23 14:53:50||82.59||82.59||82.59||82.59|87890
1721746440000|2024-07-23 14:54:00|82.73|82.6|82.85|82.7|82.85|82.7|82.6|82.6|165494
1721746450000|2024-07-23 14:54:10|82.84|82.59|82.84|82.61|82.84|82.61|82.84|82.59|59892
1721746460000|2024-07-23 14:54:20|82.83|82.6|82.82|82.49|82.83|82.6|82.82|82.49|77314
1721746470000|2024-07-23 14:54:30|82.81||82.5||82.81||82.5||62100
1721746480000|2024-07-23 14:54:40|82.49|82.3|82.46|82.02|82.49|82.3|82.46|82.01|51046
1721746490000|2024-07-23 14:54:50|82.45|82.03|82.41|82.15|82.45|82.15|82.41|82.02|43161
1721746500000|2024-07-23 14:55:00|||||||||16970
1721746510000|2024-07-23 14:55:10|82.4||82.38||82.4||82.38||5600
1721746520000|2024-07-23 14:55:20|82.37|82.16|82.96|82.64|82.97|82.64|82.16|82.16|104907
1721746530000|2024-07-23 14:55:30|82.97|82.65|83.72|83.23|83.72|83.23|82.97|82.65|268505
1721746540000|2024-07-23 14:55:40|83.71|83.3|84.5|83.78|84.5|83.78|83.71|83.3|208037
1721746550000|2024-07-23 14:55:50|84.49|84.15|84.5|84.2|84.5|84.2|84.49|84.15|156596
1721746560000|2024-07-23 14:56:00|84.51|84.38|85.7|85.44|85.7|85.44|84.51|84.38|218587
1721746570000|2024-07-23 14:56:10|85.69|85.57|84.86|84.85|85.7|85.58|84.86|84.85|233224
1721746580000|2024-07-23 14:56:20|84.84|84.7|84.84|84.7|84.84|84.7|84.84|84.7|30031
1721746590000|2024-07-23 14:56:30|84.83|84.63|84.83|84.63|84.83|84.63|84.83|84.63|35659
1721746600000|2024-07-23 14:56:40|84.84|84.73|84.99|84.87|85.32|84.87|84.84|84.73|130715
1721746610000|2024-07-23 14:56:50|85|84.93|85.7|85.32|85.7|85.32|85|84.93|39690
1721746620000|2024-07-23 14:57:00|85.8|85.51|86|85.99|86|85.99|85.8|85.51|142067
1721746630000|2024-07-23 14:57:10|86.08|86|86.38|86.19|86.38|86.19|86.08|86|79500
1721746640000|2024-07-23 14:57:20|86.39|86.21|86.79|86.65|86.8|86.78|86.39|86.21|123206
1721746650000|2024-07-23 14:57:30|86.78|86.38|86.7|86.51|86.8|86.56|86.55|86.35|230083
1721746660000|2024-07-23 14:57:40|86.77|86.61|87.79|87.41|87.79|87.41|86.77|86.51|325109
1721746670000|2024-07-23 14:57:50|87.88|87.65|87.66|87.39|87.88|87.76|87.41|87|240533
1721746680000|2024-07-23 14:58:00|87.61|87.53|87.5|87.3|87.86|87.66|87.36|87|86975
1721746690000|2024-07-23 14:58:10|87.31|87.08|87.45|87.08|87.75|87.08|87.31|87.08|92486
1721746700000|2024-07-23 14:58:20|87.48||87.31||87.48||87.09||78148
1721746710000|2024-07-23 14:58:30|87.29|87.07|86.95|86.8|87.31|87.29|86.95|86.8|102714
1721746720000|2024-07-23 14:58:40|86.96|86.93|87.68|86.84|87.68|86.93|86.81|86.8|163432
1721746730000|2024-07-23 14:58:50|87.86|86.86|88.88|88.4|88.88|88.4|87.85|86.86|346195
1721746740000|2024-07-23 14:59:00|89|88.79|89.72|89.02|89.74|89.27|88.99|88.7|304614
1721746750000|2024-07-23 14:59:10|89.73|89.29|88.92|88|89.74|89.71|88.92|87.86|263181
1721746760000|2024-07-23 14:59:20|88.86|87.61|88.79|88.01|88.86|88.01|88.01|87.61|150362
1721746770000|2024-07-23 14:59:30|88.62|88.1|88.37|88.01|88.62|88.49|88.37|88.01|68190
1721746780000|2024-07-23 14:59:40|88.36|88.19|88.87|88.45|88.94|88.45|88.31|88.19|135430
1721746790000|2024-07-23 14:59:50|88.94|88.77|89.56|89.47|89.74|89.5|88.93|88.77|128545
1721746800000|2024-07-23 15:00:00|89.55|89.52|88.61|88.54|89.55|89.52|88.61|88.45|253745
1721746810000|2024-07-23 15:00:10|88.55|88.45|87.46|87.45|88.55|88.53|87.46|87.45|126400
1721746820000|2024-07-23 15:00:20|87.01|87.13|87.76|87.75|87.89|87.75|87.01|87|190568
1721746830000|2024-07-23 15:00:30|87.8|87.78|87.72|87.07|87.8|87.79|87.72|87|221520
1721746840000|2024-07-23 15:00:40|87.71|87.23|87.49|87.23|87.71|87.61|87.49|87.1|52978
1721746850000|2024-07-23 15:00:50|87.48|87.19|87.19|87.17|87.48|87.41|87.11|87|45569
1721746860000|2024-07-23 15:01:00|87.31|87.18|87.32|87.17|87.32|87.31|87.31|87.17|157133
1721746870000|2024-07-23 15:01:10|87.31|87.14|86.4|86.27|87.31|87.14|86.4|86.14|225340
1721746880000|2024-07-23 15:01:20|86.39|86.14|86.39|86.3|86.39|86.35|86.16|86|130302
1721746890000|2024-07-23 15:01:30|86.4|86.35|86.39|86.38|86.42|86.38|86.39|86.3|186278
1721746900000|2024-07-23 15:01:40|86.38|86.3|86.25|86.22|86.38|86.38|86.25|86|212361
1721746910000|2024-07-23 15:01:50|86.24|86.23|86.2|85.79|86.24|86.23|86.2|85.12|138817
1721746920000|2024-07-23 15:02:00|86.19|85.99|86.13|86.08|86.19|86.09|86.09|85|98994
1721746930000|2024-07-23 15:02:10|86.14|86.11|86.59|86.26|86.86|86.27|86.13|86.11|186779
1721746940000|2024-07-23 15:02:20|86.85|86.33|86.6|86.57|86.85|86.74|86.47|86.33|113810
1721746950000|2024-07-23 15:02:30|86.65|86.6|86.11|86.05|86.86|86.7|86.11|86.05|164827
1721746960000|2024-07-23 15:02:40|86.1|86|86.1|86.09|86.1|86.09|86.1|86|67943
1721746970000|2024-07-23 15:02:50|86.21|86.07|86.77|86.49|86.78|86.49|86.2|86.07|118687
1721746980000|2024-07-23 15:03:00|86.76|86.21|86.6|86.47|86.76|86.59|86.35|86.21|103918
1721746990000|2024-07-23 15:03:10|86.59|86.34|85.9|85.3|86.59|86.47|85.9|85.3|99575
1721747000000|2024-07-23 15:03:20|85.79|85.35|85.9|85.78|85.9|85.78|85.79|85.35|21499
1721747010000|2024-07-23 15:03:30|85.78|85.69|86.7|86.61|86.7|86.66|85.78|85.69|103249
1721747020000|2024-07-23 15:03:40|86.74|86.66|86.7|86.69|86.74|86.69|86.7|86.66|85121
1721747030000|2024-07-23 15:03:50|86.69|86.66|86.61|86.12|86.69|86.66|86.61|85.57|115796
1721747040000|2024-07-23 15:04:00|86.49|86.31|86.49|86.34|86.49|86.4|86.49|86.31|26308
1721747050000|2024-07-23 15:04:10|86.62|86.35|86.95|86.89|86.95|86.89|86.62|86.35|195010
1721747060000|2024-07-23 15:04:20|87|87.1|87.99|87.53|88|87.94|87|87.1|175918
1721747070000|2024-07-23 15:04:30|87.97|87.18|87.86|87.52|87.97|87.78|87.86|87.18|74359
1721747080000|2024-07-23 15:04:40|87.85|87.69|87.43|87.41|87.85|87.69|87.43|87.04|49241
1721747090000|2024-07-23 15:04:50|87.45|87.25|87.45|87.43|87.45|87.43|87.45|87.25|127902
1721747100000|2024-07-23 15:05:00|87.44|87.42|86.81|86.72|87.44|87.43|86.81|86.3|178070
1721747110000|2024-07-23 15:05:10|86.78|86.62|87.06|86.72|87.06|86.72|86.78|86.49|201006
1721747120000|2024-07-23 15:05:20|87.4|86.76|86.66|86.58|87.43|87.37|86.66|86.5|130187
1721747130000|2024-07-23 15:05:30|86.65|86.49|86.58|86.43|86.65|86.63|86.58|86.43|49980
1721747140000|2024-07-23 15:05:40|86.57|86.42|86.18|86|86.57|86.49|86.18|86|30264
1721747150000|2024-07-23 15:05:50|86.15|86.08|86.64|86.07|86.66|86.64|86.08|86|139232
1721747160000|2024-07-23 15:06:00|86.63|86.06|85.71|85.7|86.63|86.45|85.71|85.7|101851
1721747170000|2024-07-23 15:06:10|85.96|85.83|86.3|85.83|86.31|85.83|85.96|85.83|57850
1721747180000|2024-07-23 15:06:20|86.25|85.92|86.3|86|86.3|86|86|85.92|17789
1721747190000|2024-07-23 15:06:30|86.27||86.27||86.27||86.27||35242
1721747200000|2024-07-23 15:06:40|86.15|86.14|86.85|86.22|87|86.22|86.15|86.14|147133
1721747210000|2024-07-23 15:06:50|86.82|86.88|87.5|87.13|87.5|87.13|86.76|86.88|132032
1721747220000|2024-07-23 15:07:00|87.49|87.44|88|87.7|88|87.7|87.43|87.44|181978
1721747230000|2024-07-23 15:07:10|88.12|87.9|88.9|88.86|89|88.86|88.12|87.7|389659
1721747240000|2024-07-23 15:07:20|88.89|88.73|89.74|89.57|89.74|89.66|88.8|88.59|265965
1721747250000|2024-07-23 15:07:30|89.86|89.66|89.57|89.47|89.89|89.82|89.57|88.98|216996
1721747260000|2024-07-23 15:07:40|89.52|89.52|89.08|89.03|89.52|89.52|89.08|88.55|173816
1721747270000|2024-07-23 15:07:50|89.05|89|89.36|89.21|89.5|89.35|89.05|88.98|273964
1721747280000|2024-07-23 15:08:00|89.35|89.35|88.95|88.82|89.35|89.35|88.95|88.11|121217
1721747290000|2024-07-23 15:08:10|88.83|88.89|89.16|89.05|89.36|89.05|88.83|88.89|138205
1721747300000|2024-07-23 15:08:20|89.08|89.09|89.05|89|89.08|89.1|89.05|88.12|107756
1721747310000|2024-07-23 15:08:30|89.04|88.75|88.53|88.37|89.04|89|88.04|88.03|43021
1721747320000|2024-07-23 15:08:40|88.87|88.38|90|89.6|90|89.6|88.87|88.38|302727
1721747330000|2024-07-23 15:08:50|90.02|89.98|90|89.8|90.68|90.66|90|89.14|522604
1721747340000|2024-07-23 15:09:00|89.8|89.59|90|89.57|90|89.8|89.59|89.04|216627
1721747350000|2024-07-23 15:09:10|90.02|89.59|90.53|90.14|90.68|90.46|90.02|89.59|266949
1721747360000|2024-07-23 15:09:20|90.32|90.23|89.81|89.62|90.32|90.28|89.81|89.04|127401
1721747370000|2024-07-23 15:09:30|89.8|89.74|89.98|89.05|90|89.8|89.8|89.05|238481
1721747380000|2024-07-23 15:09:40|89.95|89.52|89.53|89.23|89.95|89.83|89.53|89.05|50369
1721747390000|2024-07-23 15:09:50|89.48|89.38|89.83|89.64|89.83|89.64|89.24|89.23|136828
1721747400000|2024-07-23 15:10:00|89.82||89.81||89.82||89.81||102468
1721747410000|2024-07-23 15:10:10|89.82|89.73|88.93|88.48|90.34|90.11|88.93|88.03|420759
1721747420000|2024-07-23 15:10:20|88.92|88.13|88.22|88.21|88.92|88.53|88.21|88.13|123856
1721747430000|2024-07-23 15:10:30|88.21|88.13|88.01|88|88.21|88.18|88.01|88|73103
1721747440000|2024-07-23 15:10:40|||||||||50433
1721747450000|2024-07-23 15:10:50|88.13|88.01|88.73|88.61|88.81|88.61|88.13|88.01|171183
1721747460000|2024-07-23 15:11:00|88.66||88.73||88.73||88.66||16515
1721747470000|2024-07-23 15:11:10|88.74|88.67|89.63|88.83|89.75|88.83|88.74|88.67|87082
1721747480000|2024-07-23 15:11:20|89.58|89.44|89.49|89.41|89.58|89.51|89.49|89.04|153433
1721747490000|2024-07-23 15:11:30|89.41|89.45|89.49|89.19|89.49|89.45|88.75|88.74|135502
1721747500000|2024-07-23 15:11:40|89.48|89.33|89.96|89.86|90.01|89.86|89.47|89.06|183726
1721747510000|2024-07-23 15:11:50|89.95|89.91|89.82|89.77|89.95|89.91|89.82|89.31|54742
1721747520000|2024-07-23 15:12:00|89.78|89.8|90.6|90.03|90.62|90.03|89.78|89.8|185577
1721747530000|2024-07-23 15:12:10|90.57|90.43|90.6|90.5|90.68|90.66|90.5|89.82|266639
1721747540000|2024-07-23 15:12:20|90.59|90.6|90.49|90.19|90.64|90.6|90.25|90|293825
1721747550000|2024-07-23 15:12:30|90.35|90.34|90.48|90.42|90.48|90.42|90.23|90.22|80134
1721747560000|2024-07-23 15:12:40|90.49|90.48|90.9|90.87|91|90.87|90.49|90.48|384680
1721747570000|2024-07-23 15:12:50|91|90.88|90.99|90.94|91|90.94|90.92|90.88|271455
1721747580000|2024-07-23 15:13:00|90.98|90.93|90.82|90.59|90.98|90.96|90.82|90.49|176394
1721747590000|2024-07-23 15:13:10|90.71|90.71|90.55|90.54|90.71|90.71|90.55|90|90084
1721747600000|2024-07-23 15:13:20|90.51|90.5|90.59|90.42|90.59|90.5|89.55|89.54|207859
1721747610000|2024-07-23 15:13:30|90.6|90.51|90.58|90.32|90.6|90.58|90|89.89|142703
1721747620000|2024-07-23 15:13:40|90.42|90.42|90.51|90.5|90.58|90.5|90.42|90.28|90526
1721747630000|2024-07-23 15:13:50|90.5|90.42|90.3|90.26|90.5|90.42|90.14|90.13|50580
1721747640000|2024-07-23 15:14:00|90.27|90.28|90.9|90.75|90.99|90.75|90.27|90.28|250420
1721747650000|2024-07-23 15:14:10|90.95|90.9|90.15|89.5|91|90.99|90.15|89.5|980901
1721747660000|2024-07-23 15:14:20|89.66|89.65|88.65|88.55|89.66|89.65|88.65|88.12|144152
1721747670000|2024-07-23 15:14:30|88.64|88.6|88.65|88.64|88.65|88.64|88.64|88.6|151756
1721747680000|2024-07-23 15:14:40|88.89|88.77|88.98|88.81|88.98|88.81|88.89|88.77|128934
1721747690000|2024-07-23 15:14:50|88.94|88.82|88.86|88.82|88.98|88.82|88.86|88.82|128378
1721747700000|2024-07-23 15:15:00|88.87|88.84|89.37|89.19|89.43|89.19|88.87|88.84|166416
1721747710000|2024-07-23 15:15:10|89.33|89.26|89.33|89.32|89.33|89.32|89.33|89.26|62379
1721747720000|2024-07-23 15:15:20|89.32|89.3|88.84|88.15|89.32|89.32|88.82|88.15|303486
1721747730000|2024-07-23 15:15:30|88.44|88.19|88.19|88.15|88.44|88.19|88.19|88.14|135944
1721747740000|2024-07-23 15:15:40|88.26|88.16|89.26|89|89.38|89|88.26|88.16|120034
1721747750000|2024-07-23 15:15:50|89.25|88.57|89.01|89|89.25|89.13|89.01|88.32|30884
1721747760000|2024-07-23 15:16:00|||||||||30768
1721747770000|2024-07-23 15:16:10|89.05|89.01|88.27|88.15|89.28|89.14|88.27|88.15|237123
1721747780000|2024-07-23 15:16:20|88.24|88.12|88.89|88.18|88.89|88.18|88.01|88|89591
1721747790000|2024-07-23 15:16:30|88.84|88.19|88.44|88.2|88.84|88.2|88.44|88.19|24031
1721747800000|2024-07-23 15:16:40|||||||||4865
1721747810000|2024-07-23 15:16:50|88.32|88.18|87.96|87.95|88.32|88.2|87.96|87.95|155204
1721747820000|2024-07-23 15:17:00|87.95|87.8|86.8|86.26|87.95|87.8|86.15|86.14|86819
1721747830000|2024-07-23 15:17:10|86.6|86.27|86.63|86.58|86.89|86.66|86.6|86.27|111342
1721747840000|2024-07-23 15:17:20|86.8|86.61|87.57|87.53|87.58|87.53|86.8|86.61|82476
1721747850000|2024-07-23 15:17:30|87.58|87.59|87.99|87.78|87.99|87.78|87.58|87.59|61222
1721747860000|2024-07-23 15:17:40|87.98|87.89|88.12|88.1|88.12|88.1|87.98|87.89|53341
1721747870000|2024-07-23 15:17:50|88.11|88.11|88.1|88.06|88.11|88.11|88.1|87.93|71081
1721747880000|2024-07-23 15:18:00|88.12|88.08|88.22|88.17|88.22|88.17|88.12|88.08|76379
1721747890000|2024-07-23 15:18:10|88.23|88.18|88.57|88.51|88.57|88.51|88.23|88.18|51096
1721747900000|2024-07-23 15:18:20|88.6|88.53|88.88|88.87|89|88.87|88.57|88.53|100399
1721747910000|2024-07-23 15:18:30|88.96|88.92|89.23|89.02|89.51|89.02|88.96|88.92|87284
1721747920000|2024-07-23 15:18:40|89.22|89.12|90|89.75|90|89.75|89.22|89.12|93218
1721747930000|2024-07-23 15:18:50|89.99||90||90||89.99||43109
1721747940000|2024-07-23 15:19:00|90.05|89.99|90.73|90.51|90.85|90.71|90|89.99|156295
1721747950000|2024-07-23 15:19:10|90.74|90.62|90.85|90.79|90.85|90.79|90.71|90.44|241553
1721747960000|2024-07-23 15:19:20|90.84|90.9|91.72|91.56|91.72|91.56|90.84|90.9|394234
1721747970000|2024-07-23 15:19:30|91.74|91.61|91.74|91.73|91.74|91.73|91.72|91.41|297029
1721747980000|2024-07-23 15:19:40|91.77|91.75|92.97|92.83|93|92.99|91.77|91.75|390904
1721747990000|2024-07-23 15:19:50|92.96|92.9|92.89|92.88|92.97|92.96|92.89|92.46|137852
1721748000000|2024-07-23 15:20:00|92.88|92.86|93.44|93.23|93.62|93.44|92.01|92|219129
1721748010000|2024-07-23 15:20:10|93.36|93.34|93.61|93.36|93.62|93.36|93|92.94|168849
1721748020000|2024-07-23 15:20:20|93.58|93.31|92.47|92.01|93.58|93.55|92.47|92|208846
1721748030000|2024-07-23 15:20:30|92.05|92.06|91.75|91.58|92.47|92.06|91.75|91.58|131973
1721748040000|2024-07-23 15:20:40|91.66|91.59|92.19|91.92|92.2|91.93|91.66|91.59|188078
1721748050000|2024-07-23 15:20:50|92.18|92.06|91.92|91.65|92.18|92.15|91.92|91.65|147066
1721748060000|2024-07-23 15:21:00|91.82|91.59|91.56|91|91.82|91.59|91.28|91|84042
1721748070000|2024-07-23 15:21:10|91.28|91.01|91.1|91|91.28|91.01|91.1|91|35566
1721748080000|2024-07-23 15:21:20|91.17|91.03|91.58|91.18|91.74|91.65|91.11|91.03|257047
1721748090000|2024-07-23 15:21:30|91.56|91.37|91.33|91.32|91.56|91.47|91.19|91.18|129309
1721748100000|2024-07-23 15:21:40|91.4|91.33|91.33|91.32|91.4|91.33|91.33|91.32|92336
1721748110000|2024-07-23 15:21:50|91.34|91.33|91.57|91.56|91.58|91.56|91.34|91.32|228261
1721748120000|2024-07-23 15:22:00|91.56|91.38|91.47|91|91.56|91.56|91.47|91|191730
1721748130000|2024-07-23 15:22:10|91.45|90.99|90.74|90.08|91.47|90.99|90.74|90.03|91086
1721748140000|2024-07-23 15:22:20|90.67|90.6|90.6|90.29|90.67|90.6|90.6|90.29|53080
1721748150000|2024-07-23 15:22:30|90.67|90.5|91.07|90.56|91.07|90.56|90.67|90.5|144625
1721748160000|2024-07-23 15:22:40|91.01|90.82|90.96|90.9|91.01|91|90.96|90.67|42333
1721748170000|2024-07-23 15:22:50|90.95|90.77|90.95|90.93|90.96|90.93|90.95|90.56|108636
1721748180000|2024-07-23 15:23:00|90.94||90.94||90.94||90.94||13692
1721748190000|2024-07-23 15:23:10|90.81|90.8|90.89|90.58|90.94|90.8|90.57|90.5|56370
1721748200000|2024-07-23 15:23:20|90.82|90.56|90.56|90.55|90.82|90.56|90.56|90.55|29302
1721748210000|2024-07-23 15:23:30|90.54|90.29|90|89.8|90.54|90.35|90|89.8|68654
1721748220000|2024-07-23 15:23:40|89.99|89.55|89.99|89.56|89.99|89.56|89.47|89.28|104833
1721748230000|2024-07-23 15:23:50|90|89.78|90.55|90.29|90.55|90.29|90|89.61|202921
1721748240000|2024-07-23 15:24:00|90.51|90.3|90.38|90.3|90.55|90.3|90.32|90.3|64298
1721748250000|2024-07-23 15:24:10|90.35|90.34|90.09|90.02|90.53|90.38|90.09|90.02|159080
1721748260000|2024-07-23 15:24:20|90.08|90.03|90.48|90.02|90.48|90.04|90.03|90.02|182959
1721748270000|2024-07-23 15:24:30|90.49|90.15|90.45|90.36|90.49|90.36|90.45|90.15|54883
1721748280000|2024-07-23 15:24:40|90.49|90.37|91.31|91|91.31|91|90.49|90.37|209292
1721748290000|2024-07-23 15:24:50|91.3|91.01|91.83|91.31|91.83|91.31|91.25|91.01|50949
1721748300000|2024-07-23 15:25:00|91.85|91.3|91.82|91.49|91.85|91.49|91.66|91.25|88081
1721748310000|2024-07-23 15:25:10|91.79|91.74|91.78|91.7|91.79|91.8|91.77|91.7|92638
1721748320000|2024-07-23 15:25:20|91.77|91.67|91.63|91.29|91.79|91.67|91.63|91.29|133733
1721748330000|2024-07-23 15:25:30|91.62|91.5|91.78|91.7|91.78|91.7|91.59|91.5|89828
1721748340000|2024-07-23 15:25:40||91.75||91.56||91.77||91.56|87343
1721748350000|2024-07-23 15:25:50|91.75|91.67|91.01|90.8|91.75|91.67|90.81|90.74|197326
1721748360000|2024-07-23 15:26:00|90.99||90.81||90.99||90.81||28804
1721748370000|2024-07-23 15:26:10|90.8|90.74|90.75|90.66|90.8|90.74|90.75|90.41|33806
1721748380000|2024-07-23 15:26:20|90.73|90.74|90.56|90.31|90.73|90.74|90.43|90.31|20378
1721748390000|2024-07-23 15:26:30|90.32|90.33|90.43|90.31|90.56|90.33|90.32|90.31|74693
1721748400000|2024-07-23 15:26:40|90.55|90.32|91|90.83|91|90.83|90.55|90.32|147789
1721748410000|2024-07-23 15:26:50|91.25|90.84|91.2|91|91.25|91|91.2|90.84|65670
1721748420000|2024-07-23 15:27:00|91.23|91.2|91.32|91.22|91.33|91.22|91.23|91.2|115612
1721748430000|2024-07-23 15:27:10|91.33|91.2|90.65|90|91.33|91.2|90.13|90|211042
1721748440000|2024-07-23 15:27:20|||||||||18322
1721748450000|2024-07-23 15:27:30|90.61||90.59||90.61||90.59||1521
1721748460000|2024-07-23 15:27:40|90.57|90.02|90.53|90.02|90.57|90.02|90.53|90.02|32576
1721748470000|2024-07-23 15:27:50|90.51|90.32|90.38|90.37|90.53|90.37|90.38|90.32|99286
1721748480000|2024-07-23 15:28:00|90.5|90.44|90.89|90.5|91|90.5|90.5|90.44|106030
1721748490000|2024-07-23 15:28:10|90.72|90.72|90.93|90.72|90.97|90.72|90.72|90.72|44606
1721748500000|2024-07-23 15:28:20|90.92|90.58|90.31|90.02|90.92|90.58|90.31|90.02|84440
1721748510000|2024-07-23 15:28:30|90.3|90|90.09|90|90.3|90|90.01|90|32124
1721748520000|2024-07-23 15:28:40|90.01||90.01||90.01||90.01||27780
1721748530000|2024-07-23 15:28:50|89.98|89.97|89.95|89.76|89.98|89.97|89.95|89.59|173988
1721748540000|2024-07-23 15:29:00|89.77|89.59|89.58|89.57|89.77|89.59|89.58|89.57|32304
1721748550000|2024-07-23 15:29:10|89.57|89.5|89.49|89.47|89.57|89.5|89.49|89.35|33464
1721748560000|2024-07-23 15:29:20|89.47|89.35|89.95|89.79|90|89.79|89.47|89.35|119398
1721748570000|2024-07-23 15:29:30|89.94|89.87|89.49|89.48|89.94|89.93|89.49|89.45|138650
1721748580000|2024-07-23 15:29:40|89.5|89.45|89.48|89.45|89.5|89.45|89.48|89.45|33431
1721748590000|2024-07-23 15:29:50|89.49|89.47|89.77|89.5|89.77|89.5|89.48|89.47|94705
1721748600000|2024-07-23 15:30:00|89.75||89.75||89.75||89.75||26424
1721748610000|2024-07-23 15:30:10|89.71|89.6|89.7|89.6|89.71|89.6|89.7|89.6|22000
1721748620000|2024-07-23 15:30:20|89.77|89.65|90.4|89.81|90.58|89.81|89.77|89.65|157138
1721748630000|2024-07-23 15:30:30|90.36|89.91|89.96|89.91|90.36|89.94|89.96|89.91|71227
1721748640000|2024-07-23 15:30:40|89.95|89.88|89.76|89.54|89.95|89.95|89.76|89.5|91864
1721748650000|2024-07-23 15:30:50|89.79|89.65|89.79|89.75|89.79|89.75|89.76|89.5|41195
1721748660000|2024-07-23 15:31:00|89.8|89.76|90.42|90.22|90.44|90.22|89.8|89.76|161996
1721748670000|2024-07-23 15:31:10|90.44|90.24|91|90.44|91|90.44|90.42|90.24|119215
1721748680000|2024-07-23 15:31:20|91.09|90.79|91.24|91.21|91.25|91.21|91.01|90.79|167261
1721748690000|2024-07-23 15:31:30|91.25|91.22|91.85|91.68|91.85|91.68|91.25|91.21|160150
1721748700000|2024-07-23 15:31:40|92|91.77|92.63|92.33|92.75|92.33|92|91.77|149299
1721748710000|2024-07-23 15:31:50|92.62|92.54|92.75|92.54|92.75|92.54|92.41|92.34|252671
1721748720000|2024-07-23 15:32:00|92.86|92.62|92.86|92.65|92.97|92.86|92.76|92.62|209404
1721748730000|2024-07-23 15:32:10|92.66|92.7|92.65|92.64|92.86|92.7|92.52|92.51|167657
1721748740000|2024-07-23 15:32:20|92.66|92.65|94|93.7|94|93.7|92.66|92.65|319984
1721748750000|2024-07-23 15:32:30|93.99|93.89|94.13|93.97|94.2|93.97|93.85|93.18|373773
1721748760000|2024-07-23 15:32:40|94.21|93.99|94.8|94.5|94.9|94.5|94.21|93.99|212182
1721748770000|2024-07-23 15:32:50|94.75|94.6|95.5|94.97|95.5|94.97|94.7|94.6|430347
1721748780000|2024-07-23 15:33:00|95.7|95.33|94.98|94.97|95.7|95.41|94.98|94.97|407757
1721748790000|2024-07-23 15:33:10|94.94|94.93|94.93|94.82|94.94|94.93|94.72|94.71|63425
1721748800000|2024-07-23 15:33:20|94.92|94.91|94.84|94.72|94.92|94.91|94.84|94.5|272863
1721748810000|2024-07-23 15:33:30|94.74|94.7|94.69|94.52|94.74|94.7|94.54|94.52|112629
1721748820000|2024-07-23 15:33:40|94.68|94.51|94|93.31|94.68|94.51|94|93|129262
1721748830000|2024-07-23 15:33:50|93.98|93.29|93.98|93.3|93.98|93.69|93.9|93.29|67757
1721748840000|2024-07-23 15:34:00|93.93|93.7|93|92.61|93.98|93.7|93|92.6|189095
1721748850000|2024-07-23 15:34:10|92.76|92.86|92.46|92.31|92.76|92.86|92.46|92.25|140924
1721748860000|2024-07-23 15:34:20|92.59|92.32|93.61|93.5|93.9|93.5|92.46|92.32|276003
1721748870000|2024-07-23 15:34:30|93.62|93.61|94.38|93.74|94.5|93.74|93.62|93.61|125596
1721748880000|2024-07-23 15:34:40|94.33|94|94.25|94.19|94.33|94.2|94.19|94|64587
1721748890000|2024-07-23 15:34:50|94.27|94.38|94.88|94.53|94.89|94.53|94.27|94.38|202330
1721748900000|2024-07-23 15:35:00|94.87|94.71|95.86|95.6|95.89|95.6|94.87|94.71|247905
1721748910000|2024-07-23 15:35:10|95.79|95.78|96.61|96.37|96.73|96.37|95.79|95.78|296314
1721748920000|2024-07-23 15:35:20|96.69|96.61|96.95|96.72|97.23|96.93|96.69|96.61|304811
1721748930000|2024-07-23 15:35:30|96.83|96.78|96.72|96.61|96.95|96.9|96.7|96.61|267170
1721748940000|2024-07-23 15:35:40|96.71|96.71|96.72|96.7|96.74|96.71|96.71|96.62|282008
1721748950000|2024-07-23 15:35:50|96.74|96.71|97.17|97.08|97.23|97.16|96.71|96.7|399228
1721748960000|2024-07-23 15:36:00|97.09|97.13|96.22|96.21|97.09|97.15|96.22|96|401665
1721748970000|2024-07-23 15:36:10|96.21|96.07|95.59|95.58|96.21|96.11|95.01|95|80624
1721748980000|2024-07-23 15:36:20|95.34|95.33|96.69|96.36|96.69|96.36|95.34|95.08|311635
1721748990000|2024-07-23 15:36:30|96.7|96.64|98.4|98|98.4|98|96.69|96.64|404869
1721749000000|2024-07-23 15:36:40|98.42|98.36|98.29|98.25|98.91|98.72|98.29|98.2|697789
1721749010000|2024-07-23 15:36:50|98.3|98.2|97.99|97.37|98.3|98.25|97.99|97.37|154392
1721749020000|2024-07-23 15:37:00|97.8|97.98|97.67|97.54|97.8|97.98|97.67|97.37|211939
1721749030000|2024-07-23 15:37:10|97.59|97.61|98.2|97.87|98.28|98.2|97.59|97.51|412873
1721749040000|2024-07-23 15:37:20|98|98.04|97.71|97.57|98|98.04|97.71|97.57|402056
1721749050000|2024-07-23 15:37:30|97.6|97.54|97.98|97.59|98.16|97.94|97.6|97.5|386920
1721749060000|2024-07-23 15:37:40|97.85|97.51|97.98|97.76|98.16|98|97.85|97.51|281520
1721749070000|2024-07-23 15:37:50|97.96|97.77|98.56|98.46|98.6|98.59|97.96|97.77|364427
1721749080000|2024-07-23 15:38:00|98.6|98.47|98|97.87|98.97|98.77|98|97.87|562635
1721749090000|2024-07-23 15:38:10|97.99|97.77|98.42|98.01|98.42|98.01|97.76|97.61|309555
1721749100000|2024-07-23 15:38:20|98.44|98.2|99.39|99.2|99.39|99.2|98.44|98.2|432546
1721749110000|2024-07-23 15:38:30|99.43|99.3|98.73|98.71|99.69|99.38|98.73|98.57|380058
1721749120000|2024-07-23 15:38:40|98.72|98.72|98.56|98.55|98.73|98.72|98.56|98.45|357169
1721749130000|2024-07-23 15:38:50|98.51|98.5|98|97.96|98.51|98.5|98|97.91|97875
1721749140000|2024-07-23 15:39:00|97.99|97.91|97.47|97.35|97.99|97.95|97.47|97.23|102400
1721749150000|2024-07-23 15:39:10|97.41|97.23|96.22|96.21|97.41|97.23|96.22|96.21|255716
1721749160000|2024-07-23 15:39:20|96.21|96.14|95.37|95.36|96.21|96.14|95.21|95.01|200317
1721749170000|2024-07-23 15:39:30|95.4|95.22|96.89|96.61|96.89|96.61|95.37|95.22|530578
1721749180000|2024-07-23 15:39:40|96.88|96.62|97.29|96.89|97.42|96.89|96.76|96.62|271736
1721749190000|2024-07-23 15:39:50|97.27|97|97.86|97.47|97.87|97.47|97.16|97|116873
1721749200000|2024-07-23 15:40:00|97.87|97.49|98.92|98.52|98.94|98.52|97.86|97.49|328425
1721749210000|2024-07-23 15:40:10|98.91|98.53|101|100|101|100|98.53|98.52|653817
1721749220000|2024-07-23 15:40:20|100|99.99|101|100|101|100|100|99.99|438338
1721749230000|2024-07-23 15:40:30|102|101|107|105|107|106|102|101|534747
1721749240000|2024-07-23 15:40:40|106|106|106|105|107|106|106|105|498114
1721749250000|2024-07-23 15:40:50|107|106|109|108|109|108|106|106|329010
1721749260000|2024-07-23 15:41:00|110|109|112|111|112|111|109|109|507397
1721749270000|2024-07-23 15:41:10|113|112|114|113|114|113|113|112|315287
1721749280000|2024-07-23 15:41:20|115|114|114|113|115|114|114|113|213344
1721749290000|2024-07-23 15:41:30|115|114|115|114|115|114|114|114|257185
1721749300000|2024-07-23 15:41:40|114|113|112|111|114|113|112|111|415456
1721749310000|2024-07-23 15:41:50|111|110|108|107|111|110|108|107|485502
1721749320000|2024-07-23 15:42:00|107|106|108|107|108|107|107|106|404075
1721749330000|2024-07-23 15:42:10|109|108|109|108|109|108|109|108|217246
1721749340000|2024-07-23 15:42:20|108|107|107|106|108|107|107|106|435935
1721749350000|2024-07-23 15:42:30|106|105|107|106|107|106|106|105|275117
1721749360000|2024-07-23 15:42:40|108|107|110|109|110|109|107|107|358506
1721749370000|2024-07-23 15:42:50|109|108|109|108|109|109|108|107|246158
1721749380000|2024-07-23 15:43:00|110|109|112|111|112|111|110|109|420521
1721749390000|2024-07-23 15:43:10|113|112|113|112|113|112|113|112|242597
1721749400000|2024-07-23 15:43:20|||||||||219932
1721749410000|2024-07-23 15:43:30|114|113|114|113|114|113|114|113|300475
1721749420000|2024-07-23 15:43:40|115|114|115|114|116|115|115|114|415138
1721749430000|2024-07-23 15:43:50|||||||||327933
1721749440000|2024-07-23 15:44:00|||||||||254454
1721749450000|2024-07-23 15:44:10|114|113|113|112|114|113|113|112|372108
1721749460000|2024-07-23 15:44:20|114|113|114|113|114|113|114|113|308400
1721749470000|2024-07-23 15:44:30|||||||||136665
1721749480000|2024-07-23 15:44:40|||||||||141720
1721749490000|2024-07-23 15:44:50|||||||||226097
1721749500000|2024-07-23 15:45:00|||||||||176743
1721749510000|2024-07-23 15:45:10|113|112|113|112|113|113|113|112|127111
1721749520000|2024-07-23 15:45:20|112|111|111|110|112|111|111|110|270304
1721749530000|2024-07-23 15:45:30|||||||||126206
1721749540000|2024-07-23 15:45:40|||||||||150277
1721749550000|2024-07-23 15:45:50|||||||||300156
1721749560000|2024-07-23 15:46:00||109||110||110||109|156717
1721749570000|2024-07-23 15:46:10|||||||||89448
1721749580000|2024-07-23 15:46:20|112|111|114|113|114|113|111|111|455087
1721749590000|2024-07-23 15:46:30|115|114|120|119|121|120|115|114|682672
1721749600000|2024-07-23 15:46:40|||||||||305805
1721749610000|2024-07-23 15:46:50|121|120|121|120|121|120|121|120|325315
1721749620000|2024-07-23 15:47:00|122|121|119|118|122|121|119|118|402762
1721749630000|2024-07-23 15:47:10|118|117|119|118|119|118|118|117|180024
1721749640000|2024-07-23 15:47:20|120|119|119|118|120|119|119|118|327716
1721749650000|2024-07-23 15:47:30|||||||||174676
1721749660000|2024-07-23 15:47:40|118|117|117|116|118|117|115|114|635497
1721749670000|2024-07-23 15:47:50|118|117|119|118|119|118|117|116|239119
1721749680000|2024-07-23 15:48:00|118|117|118|117|118|117|118|117|137084
1721749690000|2024-07-23 15:48:10|||||||||79457
1721749700000|2024-07-23 15:48:20|119|118|121|120|121|120|119|118|341365
1721749710000|2024-07-23 15:48:30|122|121|123|122|123|122|122|121|416325
1721749720000|2024-07-23 15:48:40|122|121|120|119|122|121|118|117|506206
1721749730000|2024-07-23 15:48:50|119|118|118|117|119|118|118|117|318826
1721749740000|2024-07-23 15:49:00|119|118|120|119|120|119|119|118|209779
1721749750000|2024-07-23 15:49:10|||||||||213575
1721749760000|2024-07-23 15:49:20|121|120|121|120|121|120|120|119|362263
1721749770000|2024-07-23 15:49:30|120|119|120|119|120|119|120|119|216036
1721749780000|2024-07-23 15:49:40|119|118|119|118|119|118|119|118|94790
1721749790000|2024-07-23 15:49:50|||||||||87082
1721749800000|2024-07-23 15:50:00|||||||||100119
1721749810000|2024-07-23 15:50:10|||||||||491576
1721749820000|2024-07-23 15:50:20|||||||||54745
1721749830000|2024-07-23 15:50:30|||||||||241779
1721749840000|2024-07-23 15:50:40|||||||||146512
1721749850000|2024-07-23 15:50:50|120|119|121|120|121|120|120|119|449080
1721749860000|2024-07-23 15:51:00|120|119|119|118|120|119|119|118|364905
1721749870000|2024-07-23 15:51:10|120|119|120|119|120|119|119|119|387371
1721749880000|2024-07-23 15:51:20|||||||||92215
1721749890000|2024-07-23 15:51:30|||||||||185115
1721749900000|2024-07-23 15:51:40|||||||||119207
1721749910000|2024-07-23 15:51:50|121|120|121|120|121|120|120|120|344131
1721749920000|2024-07-23 15:52:00|122|121|122|121|123|122|122|121|374307
1721749930000|2024-07-23 15:52:10|||||||||272912
1721749940000|2024-07-23 15:52:20|||||||||156782
1721749950000|2024-07-23 15:52:30|121|120|121|120|121|120|120|119|318722
1721749960000|2024-07-23 15:52:40|||||||||178597
1721749970000|2024-07-23 15:52:50|120|119|114|113|120|119|114|113|616626
1721749980000|2024-07-23 15:53:00|||||||||306739
1721749990000|2024-07-23 15:53:10|113|112|113|112|113|112|112|111|403835
1721750000000|2024-07-23 15:53:20|||||||||293391
1721750010000|2024-07-23 15:53:30|114|113|114|113|114|113|114|113|212631
1721750020000|2024-07-23 15:53:40|||||||||106321
1721750030000|2024-07-23 15:53:50|||||||||274257
1721750040000|2024-07-23 15:54:00|113|112|113|112|114|113|113|112|160910
1721750050000|2024-07-23 15:54:10|||||||||170846
1721750060000|2024-07-23 15:54:20|||||||||114316
1721750070000|2024-07-23 15:54:30|||||||||142405
1721750080000|2024-07-23 15:54:40|112|111|110|109|112|111|110|109|488304
1721750090000|2024-07-23 15:54:50|109|108|109|107|110|109|108|107|938383
1721750100000|2024-07-23 15:55:00|108|108|109|108|109|108|108|107|404485
1721750110000|2024-07-23 15:55:10|||||||||163187
1721750120000|2024-07-23 15:55:20|||||||||52146
1721750130000|2024-07-23 15:55:30|110|109|110|109|110|109|110|109|214685
1721750140000|2024-07-23 15:55:40|||||||||64055
1721750150000|2024-07-23 15:55:50|111|110|111|110|111|110|111|110|159584
1721750160000|2024-07-23 15:56:00|112|111|114|113|115|114|112|111|716394
1721750170000|2024-07-23 15:56:10|113|112|113|112|113|112|113|112|192780
1721750180000|2024-07-23 15:56:20|||||||||53672
1721750190000|2024-07-23 15:56:30|114|113|114|113|114|113|114|113|102101
1721750200000|2024-07-23 15:56:40|113|112|114|113|114|113|113|112|143158
1721750210000|2024-07-23 15:56:50|113|112|113|112|113|113|113|112|66974
1721750220000|2024-07-23 15:57:00|112|111|112|111|112|111|112|111|158096
1721750230000|2024-07-23 15:57:10|111|110|110|109|111|110|110|109|95288
1721750240000|2024-07-23 15:57:20|109|108|109|108|109|108|109|108|110485
1721750250000|2024-07-23 15:57:30|108|107|108|107|108|107|108|107|96794
1721750260000|2024-07-23 15:57:40|109|108|109|108|109|108|109|108|199099
1721750270000|2024-07-23 15:57:50|110|109|111|110|111|110|110|109|202469
1721750280000|2024-07-23 15:58:00|||||||||26424
1721750290000|2024-07-23 15:58:10|||||||||75497
1721750300000|2024-07-23 15:58:20|||||||||111827
1721750310000|2024-07-23 15:58:30|||||||||47819
1721750320000|2024-07-23 15:58:40|||||||||73795
1721750330000|2024-07-23 15:58:50|||||||||106248
1721750340000|2024-07-23 15:59:00|||||||||18971
1721750350000|2024-07-23 15:59:10|||||||||88628
1721750360000|2024-07-23 15:59:20|||||||||49841
1721750370000|2024-07-23 15:59:30|110|109|110|109|110|109|110|109|97670
1721750380000|2024-07-23 15:59:40|||||||||33282
1721750390000|2024-07-23 15:59:50|111|110|113|112|113|112|111|110|472883
1721750400000|2024-07-23 16:00:00|112|111|112|111|112|111|111|110|108289
1721750410000|2024-07-23 16:00:10|||||||||34177
1721750420000|2024-07-23 16:00:20|111|110|111|110|111|110|111|110|83479
1721750430000|2024-07-23 16:00:30|112|111|112|111|112|111|112|111|128038
1721750440000|2024-07-23 16:00:40|113|112|113|112|113|112|112|111|235722
1721750450000|2024-07-23 16:00:50|||||||||81391
1721750460000|2024-07-23 16:01:00|114|113|114|113|114|113|114|112|300547
1721750470000|2024-07-23 16:01:10|115|114|115|114|115|114|115|114|562873
1721750480000|2024-07-23 16:01:20|||||||||388325
1721750490000|2024-07-23 16:01:30|||||||||364081
1721750500000|2024-07-23 16:01:40|116|115|117|116|117|116|115|115|293137
1721750510000|2024-07-23 16:01:50|118|117|117|116|118|117|117|116|215866
1721750520000|2024-07-23 16:02:00|116|115|115|114|116|115|115|114|306991
1721750530000|2024-07-23 16:02:10|||||||||137983
1721750540000|2024-07-23 16:02:20|||||||||43932
1721750550000|2024-07-23 16:02:30|116|115|116|115|116|115|116|115|373466
1721750560000|2024-07-23 16:02:40|||||||||48379
1721750570000|2024-07-23 16:02:50|115|114|114|113|115|115|114|113|365215
1721750580000|2024-07-23 16:03:00|113|112|113|112|113|112|110|109|398748
1721750590000|2024-07-23 16:03:10|112|111|112|111|112|111|112|111|63109
1721750600000|2024-07-23 16:03:20|||||||||33185
1721750610000|2024-07-23 16:03:30|111|110|110|109|111|110|110|109|122294
1721750620000|2024-07-23 16:03:40|109|108|109|108|109|108|108|107|427995
1721750630000|2024-07-23 16:03:50|||||||||105841
1721750640000|2024-07-23 16:04:00|110|109|110|109|110|109|110|109|252946
1721750650000|2024-07-23 16:04:10|109|108|109|108|109|108|109|108|89872
1721750660000|2024-07-23 16:04:20|108|107|108|107|108|107|108|107|316988
1721750670000|2024-07-23 16:04:30|||||||||143310
1721750680000|2024-07-23 16:04:40|107|106|107|106|107|106|107|106|107839
1721750690000|2024-07-23 16:04:50|||||||||175086
1721750700000|2024-07-23 16:05:00|||||||||93492
1721750710000|2024-07-23 16:05:10|109|107|108|107|109|108|108|107|259150
1721750720000|2024-07-23 16:05:20|||||||||69543
1721750730000|2024-07-23 16:05:30|107|106|105|104|107|106|105|104|289305
1721750740000|2024-07-23 16:05:40|106|105|105|104|106|105|105|104|266524
1721750750000|2024-07-23 16:05:50|||||||||202173
1721750760000|2024-07-23 16:06:00|||||||||157364
1721750770000|2024-07-23 16:06:10|||||||||51322
1721750780000|2024-07-23 16:06:20|||||||||18590
1721750790000|2024-07-23 16:06:30|||||||||82239
1721750800000|2024-07-23 16:06:40|104|103|104|103|104|103|104|103|107819
1721750810000|2024-07-23 16:06:50|103|102|104|103|104|103|103|102|348718
1721750820000|2024-07-23 16:07:00|105|104|105|104|105|104|105|104|142980
1721750830000|2024-07-23 16:07:10|||||||||124738
1721750840000|2024-07-23 16:07:20|104|103|104|103|104|103|104|103|63808
1721750850000|2024-07-23 16:07:30|||||||||23643
1721750860000|2024-07-23 16:07:40|||||||||84210
1721750870000|2024-07-23 16:07:50|||||||||79690
1721750880000|2024-07-23 16:08:00|||||||||39108
1721750890000|2024-07-23 16:08:10|||||||||26353
1721750900000|2024-07-23 16:08:20|||||||||44608
1721750910000|2024-07-23 16:08:30|||||||||44313
1721750920000|2024-07-23 16:08:40|||||||||42495
1721750930000|2024-07-23 16:08:50|||||||||38570
1721750940000|2024-07-23 16:09:00|||||||||108816
1721750950000|2024-07-23 16:09:10|105|104|105|104|106|105|105|104|284108
1721750960000|2024-07-23 16:09:20|104|103|105|104|105|104|104|103|100123
1721750970000|2024-07-23 16:09:30|106|105|106|105|106|105|106|105|66795
1721750980000|2024-07-23 16:09:40|||||||||86633
1721750990000|2024-07-23 16:09:50|||||||||48155
1721751000000|2024-07-23 16:10:00|||||||||65992
1721751010000|2024-07-23 16:10:10|||||||||40615
1721751020000|2024-07-23 16:10:20|105|104|104|103|105|104|104|103|207979
1721751030000|2024-07-23 16:10:30|103|102|103|102|103|102|103|102|112209
1721751040000|2024-07-23 16:10:40|||||||||78696
1721751050000|2024-07-23 16:10:50|||||||||68687
1721751060000|2024-07-23 16:11:00|||||||||129834
1721751070000|2024-07-23 16:11:10|||||||||62755
1721751080000|2024-07-23 16:11:20|||||||||88262
1721751090000|2024-07-23 16:11:30|||||||||72526
1721751100000|2024-07-23 16:11:40|||||||||29070
1721751110000|2024-07-23 16:11:50|||||||||13086
1721751120000|2024-07-23 16:12:00|||||||||129606
1721751130000|2024-07-23 16:12:10|102|101|102|101|102|101|102|101|104626
1721751140000|2024-07-23 16:12:20|||||||||159636
1721751150000|2024-07-23 16:12:30|||||||||48777
1721751160000|2024-07-23 16:12:40|101|100|101|100|101|100|101|100|221893
1721751170000|2024-07-23 16:12:50|||||||||85969
1721751180000|2024-07-23 16:13:00|100|99.99|98.81|98.8|100|99.99|98.81|98.8|533517
1721751190000|2024-07-23 16:13:10|98.94|98.94|98.31|97.8|99.03|98.98|97.99|97.8|412548
1721751200000|2024-07-23 16:13:20|98.29|98.29|98.63|98.24|98.8|98.41|98|97.8|660073
1721751210000|2024-07-23 16:13:30|98.62|98.21|97.82|97.41|98.63|98.3|97.8|97.41|223016
1721751220000|2024-07-23 16:13:40|97.8|97.5|99.97|99.37|101|100|97.41|97.4|518326
1721751230000|2024-07-23 16:13:50|99.39|99.22|99.85|99.82|99.96|99.82|99.39|99|117570
1721751240000|2024-07-23 16:14:00|99.83|99.83|99.44|99|99.96|99.83|99.01|99|242440
1721751250000|2024-07-23 16:14:10|99.8|99.44|99.8|99.75|99.82|99.75|99.6|99.44|77978
1721751260000|2024-07-23 16:14:20|99.75|99.44|99.66|99.39|99.75|99.48|99.66|99|125120
1721751270000|2024-07-23 16:14:30|99.44|99|99|98.99|99.44|99|98.99|98.88|94982
1721751280000|2024-07-23 16:14:40|99.3|98.88|101|100|101|100|99.29|98.88|248950
1721751290000|2024-07-23 16:14:50|||||||||11313
1721751300000|2024-07-23 16:15:00|||||||||57221
1721751310000|2024-07-23 16:15:10|||||||||44764
1721751320000|2024-07-23 16:15:20|||||||||40211
1721751330000|2024-07-23 16:15:30|100|99.96|98.51|98|100|99.96|98.51|98|195696
1721751340000|2024-07-23 16:15:40|98.5|98.02|97.79|97.78|98.5|98.02|97.79|97.78|55744
1721751350000|2024-07-23 16:15:50|97.72|97.44|97.92|97.67|97.97|97.87|97.42|97.41|288766
1721751360000|2024-07-23 16:16:00|97.91|97.72|97.51|97.5|97.92|97.72|97.51|97.5|168470
1721751370000|2024-07-23 16:16:10|97.65|97.53|98.51|97.73|98.51|97.73|97.65|97.53|240564
1721751380000|2024-07-23 16:16:20|98.19|98|97.99|97.66|98.51|98.02|97.9|97.66|188002
1721751390000|2024-07-23 16:16:30|98||97.67||98||97.67||30317
1721751400000|2024-07-23 16:16:40|97.73|97.73|98.18|98|98.19|98|97.73|97.73|149950
1721751410000|2024-07-23 16:16:50|98.17||98.13||98.17||98.13||39335
1721751420000|2024-07-23 16:17:00|98.14|98.01|98.51|98.27|98.8|98.42|98.14|98|112130
1721751430000|2024-07-23 16:17:10|98.5|98.48|98.5|98.28|98.5|98.48|98.5|98.27|23232
1721751440000|2024-07-23 16:17:20|98.48|98.3|98.35|98.01|98.48|98.38|98.35|98.01|90428
1721751450000|2024-07-23 16:17:30|98.33|98.3|98.3|98|98.33|98.3|98.3|98|101258
1721751460000|2024-07-23 16:17:40|98.14||98.02||98.14||98.01||154821
1721751470000|2024-07-23 16:17:50|98.15|98.11|99.7|99.1|99.8|99.3|98.02|98.11|233892
1721751480000|2024-07-23 16:18:00|99.63|99|98.43|98.36|99.63|99.01|98.43|98.26|120436
1721751490000|2024-07-23 16:18:10|98.61|98.42|98.69|98.57|98.78|98.57|98.61|98.42|57345
1721751500000|2024-07-23 16:18:20|98.68|98.68|98.58|98.52|98.68|98.68|98.58|98.52|93216
1721751510000|2024-07-23 16:18:30|98.59|98.57|98.81|98.57|98.99|98.57|98.59|98.57|64751
1721751520000|2024-07-23 16:18:40|98.92|98.71|99.37|98.93|99.39|98.93|98.92|98.71|84205
1721751530000|2024-07-23 16:18:50|99.31|99.31|99.32|99.31|99.37|99.31|99.31|99|138073
1721751540000|2024-07-23 16:19:00|99.37|99.32|98.31|98.15|99.37|99.32|98.31|98.15|161289
1721751550000|2024-07-23 16:19:10|98.16|98.21|99.38|99|99.39|99|98.16|98.21|98512
1721751560000|2024-07-23 16:19:20|99.39||99.51||99.51||99.01||159782
1721751570000|2024-07-23 16:19:30|99.59|99.47|102|101|102|101|99.48|99.47|380877
1721751580000|2024-07-23 16:19:40|103|102|101|100|103|102|101|100|409525
1721751590000|2024-07-23 16:19:50|||||||||70720
1721751600000|2024-07-23 16:20:00|||||||||68893
1721751610000|2024-07-23 16:20:10|||||||||45595
1721751620000|2024-07-23 16:20:20|||||||||42059
1721751630000|2024-07-23 16:20:30|||||||||77186
1721751640000|2024-07-23 16:20:40|||||||||21324
1721751650000|2024-07-23 16:20:50|||||||||83358
1721751660000|2024-07-23 16:21:00|102|101|102|101|102|101|102|101|87304
1721751670000|2024-07-23 16:21:10|||||||||60760
1721751680000|2024-07-23 16:21:20|||||||||60120
1721751690000|2024-07-23 16:21:30|||||||||161861
1721751700000|2024-07-23 16:21:40|||||||||52687
1721751710000|2024-07-23 16:21:50|||||||||61212
1721751720000|2024-07-23 16:22:00|||||||||68085
1721751730000|2024-07-23 16:22:10|||||||||53111
1721751740000|2024-07-23 16:22:20|||||||||29787
1721751750000|2024-07-23 16:22:30|||||||||22313
1721751760000|2024-07-23 16:22:40|||||||||74548
1721751770000|2024-07-23 16:22:50|||||||||27122
1721751780000|2024-07-23 16:23:00|||||||||31866
1721751790000|2024-07-23 16:23:10|101|100|98.94|98|101|100|98.01|98|320843
1721751800000|2024-07-23 16:23:20|98.93|98.05|98.52|98|98.93|98.05|98.1|97.5|103119
1721751810000|2024-07-23 16:23:30|98.49|97.93|98.54|98.26|98.54|98.26|98.04|97.93|113766
1721751820000|2024-07-23 16:23:40|98.53|98.41|98.42|98.41|98.71|98.61|98.42|98.41|104456
1721751830000|2024-07-23 16:23:50|98.27|98.26|98|97.3|98.41|98.26|97.31|97.3|360797
1721751840000|2024-07-23 16:24:00|97.31|97.4|97.24|97.05|98|97.4|97.06|97.05|176066
1721751850000|2024-07-23 16:24:10|97.23|97.04|97.06|97.05|97.3|97.05|97.05|97.04|214646
1721751860000|2024-07-23 16:24:20|97.14|97.06|97.89|97.35|97.93|97.35|97.07|97.05|136255
1721751870000|2024-07-23 16:24:30|97.6|97.21|96.41|96.33|97.6|97.21|96.41|96.33|229600
1721751880000|2024-07-23 16:24:40|96.43|96.4|96.93|96.46|97.15|96.46|96.43|96.4|183483
1721751890000|2024-07-23 16:24:50|96.51|96.5|97.59|97.53|97.91|97.53|96.51|96.5|83472
1721751900000|2024-07-23 16:25:00|97.58|97.15|98.58|97.51|99|97.51|97.47|97.12|94564
1721751910000|2024-07-23 16:25:10|98.59|97.61|98.51|97.91|98.59|97.91|98.4|97.61|36623
1721751920000|2024-07-23 16:25:20|98.19|97.96|98.52|97.96|98.52|97.96|98.19|97.96|65238
1721751930000|2024-07-23 16:25:30|98.5|98.14|98.43|98.14|98.5|98.14|98.43|98.14|21603
1721751940000|2024-07-23 16:25:40|98.46|98.47|99.1|99.09|99.1|99.09|98.46|98.47|79852
1721751950000|2024-07-23 16:25:50|99.29|99.1|99.59|99.47|99.96|99.66|99.29|99.09|90218
1721751960000|2024-07-23 16:26:00|99.62|99.58|101|100|101|100|99.59|99.58|144437
1721751970000|2024-07-23 16:26:10|102|101|102|101|102|101|102|101|84454
1721751980000|2024-07-23 16:26:20|||||||||53978
1721751990000|2024-07-23 16:26:30|||||||||28764
1721752000000|2024-07-23 16:26:40|103|102|103|102|103|102|103|102|175711
1721752010000|2024-07-23 16:26:50|||||||||45684
1721752020000|2024-07-23 16:27:00|||||||||123560
1721752030000|2024-07-23 16:27:10|102|101|102|101|102|101|102|101|73021
1721752040000|2024-07-23 16:27:20|||||||||32390
1721752050000|2024-07-23 16:27:30|||||||||62533
1721752060000|2024-07-23 16:27:40|||||||||37224
1721752070000|2024-07-23 16:27:50|||||||||54079
1721752080000|2024-07-23 16:28:00|103|102|103|102|103|102|103|102|48856
1721752090000|2024-07-23 16:28:10|||||||||57077
1721752100000|2024-07-23 16:28:20|||||||||43353
1721752110000|2024-07-23 16:28:30|||||||||28590
1721752120000|2024-07-23 16:28:40|||||||||30531
1721752130000|2024-07-23 16:28:50|||||||||19275
1721752140000|2024-07-23 16:29:00|||||||||23306
1721752150000|2024-07-23 16:29:10|||||||||26814
1721752160000|2024-07-23 16:29:20|||||||||29965
1721752170000|2024-07-23 16:29:30|||||||||6134
1721752180000|2024-07-23 16:29:40|||||||||92779
1721752190000|2024-07-23 16:29:50|102|101|102|101|102|101|102|101|67353
1721752200000|2024-07-23 16:30:00|||||||||48912
1721752210000|2024-07-23 16:30:10|||||||||100226
1721752220000|2024-07-23 16:30:20|||||||||35598
1721752230000|2024-07-23 16:30:30|||||||||13707
1721752240000|2024-07-23 16:30:40|||||||||22358
1721752250000|2024-07-23 16:30:50|||||||||10985
1721752260000|2024-07-23 16:31:00|||||||||26393
1721752270000|2024-07-23 16:31:10|||||||||38354
1721752280000|2024-07-23 16:31:20|||||||||16371
1721752290000|2024-07-23 16:31:30|||||||||6072
1721752300000|2024-07-23 16:31:40|||||||||10601
1721752310000|2024-07-23 16:31:50|||||||||4538
1721752320000|2024-07-23 16:32:00|||||||||7466
1721752330000|2024-07-23 16:32:10|||||||||27962
1721752340000|2024-07-23 16:32:20|||||||||9429
1721752350000|2024-07-23 16:32:30|||||||||30406
1721752360000|2024-07-23 16:32:40|||||||||7535
1721752370000|2024-07-23 16:32:50|||||||||7130
1721752380000|2024-07-23 16:33:00|||||||||8983
1721752390000|2024-07-23 16:33:10|||||||||16792
1721752400000|2024-07-23 16:33:20|||||||||140144
1721752410000|2024-07-23 16:33:30|||||||||13093
1721752420000|2024-07-23 16:33:40|||||||||25983
1721752430000|2024-07-23 16:33:50|||||||||6743
1721752440000|2024-07-23 16:34:00|||||||||15214
1721752450000|2024-07-23 16:34:10|||||||||108093
1721752460000|2024-07-23 16:34:20|||||||||47718
1721752470000|2024-07-23 16:34:30|||||||||27938
1721752480000|2024-07-23 16:34:40|||||||||25009
1721752490000|2024-07-23 16:34:50|||||||||24893
1721752500000|2024-07-23 16:35:00|103|102|105|104|105|104|103|102|475033
1721752510000|2024-07-23 16:35:10|106|105|107|106|107|106|106|105|222148
1721752520000|2024-07-23 16:35:20|||||||||129795
1721752530000|2024-07-23 16:35:30|106|105|106|105|106|105|106|105|54955
1721752540000|2024-07-23 16:35:40|||||||||81002
1721752550000|2024-07-23 16:35:50|||||||||110695
1721752560000|2024-07-23 16:36:00|107|106|107|106|107|106|107|106|128849
1721752570000|2024-07-23 16:36:10|108|107|108|107|108|107|108|107|188717
1721752580000|2024-07-23 16:36:20|||||||||96389
1721752590000|2024-07-23 16:36:30|||||||||54222
1721752600000|2024-07-23 16:36:40|||||||||223804
1721752610000|2024-07-23 16:36:50|107|106|108|107|108|107|107|106|57417
1721752620000|2024-07-23 16:37:00|||||||||62775
1721752630000|2024-07-23 16:37:10|||||||||69521
1721752640000|2024-07-23 16:37:20|109|108|109|108|109|108|109|108|197963
1721752650000|2024-07-23 16:37:30|||||||||135952
1721752660000|2024-07-23 16:37:40|||||||||96729
1721752670000|2024-07-23 16:37:50|||||||||115855
1721752680000|2024-07-23 16:38:00|||||||||78349
1721752690000|2024-07-23 16:38:10|108|107|107|106|108|107|107|106|270502
1721752700000|2024-07-23 16:38:20|||||||||82245
1721752710000|2024-07-23 16:38:30|||||||||43588
1721752720000|2024-07-23 16:38:40|108|107|109|108|109|108|108|107|200566
1721752730000|2024-07-23 16:38:50|108|107|108|107|109|108|108|107|28611
1721752740000|2024-07-23 16:39:00|||||||||15451
1721752750000|2024-07-23 16:39:10|||||||||69005
1721752760000|2024-07-23 16:39:20|||||||||10686
1721752770000|2024-07-23 16:39:30|||||||||9221
1721752780000|2024-07-23 16:39:40|||||||||73707
1721752790000|2024-07-23 16:39:50|||||||||16630
1721752800000|2024-07-23 16:40:00|||||||||106858
1721752810000|2024-07-23 16:40:10|||||||||133238
1721752820000|2024-07-23 16:40:20|||||||||18751
1721752830000|2024-07-23 16:40:30|109|108|109|108|109|108|109|108|106702
1721752840000|2024-07-23 16:40:40|||||||||53265
1721752850000|2024-07-23 16:40:50|||||||||42159
1721752860000|2024-07-23 16:41:00|||||||||71268
1721752870000|2024-07-23 16:41:10|110|109|110|109|110|109|110|109|122486
1721752880000|2024-07-23 16:41:20|||||||||36929
1721752890000|2024-07-23 16:41:30|||||||||119057
1721752900000|2024-07-23 16:41:40|||||||||165061
1721752910000|2024-07-23 16:41:50|||||||||71760
1721752920000|2024-07-23 16:42:00|||||||||118598
1721752930000|2024-07-23 16:42:10|109|108|108|107|109|108|108|107|275181
1721752940000|2024-07-23 16:42:20|107|106|107|106|107|106|107|106|147978
1721752950000|2024-07-23 16:42:30|106|105|106|105|106|105|106|105|127107
1721752960000|2024-07-23 16:42:40|||||||||179646
1721752970000|2024-07-23 16:42:50|107|106|108|107|108|107|107|106|339119
1721752980000|2024-07-23 16:43:00|107|106|106|105|107|106|106|105|92714
1721752990000|2024-07-23 16:43:10|||||||||48455
1721753000000|2024-07-23 16:43:20|||||||||108749
1721753010000|2024-07-23 16:43:30|||||||||112852
1721753020000|2024-07-23 16:43:40|||||||||26883
1721753030000|2024-07-23 16:43:50|107|106|107|106|107|106|107|106|98640
1721753040000|2024-07-23 16:44:00|||||||||17074
1721753050000|2024-07-23 16:44:10|||||||||29425
1721753060000|2024-07-23 16:44:20|||||||||37948
1721753070000|2024-07-23 16:44:30|||||||||16607
1721753080000|2024-07-23 16:44:40|||||||||39587
1721753090000|2024-07-23 16:44:50|||||||||6470
1721753100000|2024-07-23 16:45:00|||||||||107834
1721753110000|2024-07-23 16:45:10|106||107||107||106||78247
1721753120000|2024-07-23 16:45:20|||||||||65114
1721753130000|2024-07-23 16:45:30|||||||||138239
1721753140000|2024-07-23 16:45:40|108|107|108|107|109|108|108|107|361474
1721753150000|2024-07-23 16:45:50|||||||||40747
1721753160000|2024-07-23 16:46:00||108||107||108||107|80843
1721753170000|2024-07-23 16:46:10|109|108|109|108|109|108|108|107|77432
1721753180000|2024-07-23 16:46:20|||||||||85976
1721753190000|2024-07-23 16:46:30|||||||||102813
1721753200000|2024-07-23 16:46:40|||||||||27896
1721753210000|2024-07-23 16:46:50|||||||||40789
1721753220000|2024-07-23 16:47:00|110|109|109|108|110|109|109|108|91803
1721753230000|2024-07-23 16:47:10|110|109|110|109|110|109|109|109|82535
1721753240000|2024-07-23 16:47:20|||||||||48915
1721753250000|2024-07-23 16:47:30|||||||||62543
1721753260000|2024-07-23 16:47:40|||||||||30147
1721753270000|2024-07-23 16:47:50|||||||||19570
1721753280000|2024-07-23 16:48:00|109|108|110|109|110|109|109|108|422575
1721753290000|2024-07-23 16:48:10|||||||||19271
1721753300000|2024-07-23 16:48:20|111|110|111|110|111|110|111|110|255905
1721753310000|2024-07-23 16:48:30|||||||||130807
1721753320000|2024-07-23 16:48:40|||||||||71514
1721753330000|2024-07-23 16:48:50|||||||||36108
1721753340000|2024-07-23 16:49:00|||||||||42280
1721753350000|2024-07-23 16:49:10|||||||||33803
1721753360000|2024-07-23 16:49:20|||||||||50346
1721753370000|2024-07-23 16:49:30|||||||||176706
1721753380000|2024-07-23 16:49:40|112|111|112|111|112|111|112|111|85151
1721753390000|2024-07-23 16:49:50|||||||||149441
1721753400000|2024-07-23 16:50:00|111|110|110|109|111|110|110|109|245688
1721753410000|2024-07-23 16:50:10|||||||||50383
1721753420000|2024-07-23 16:50:20|109|108|109|108|109|108|109|108|154597
1721753430000|2024-07-23 16:50:30|108|107|108|107|108|107|108|107|65089
1721753440000|2024-07-23 16:50:40|||||||||68588
1721753450000|2024-07-23 16:50:50|107|106|106|105|107|106|106|105|138522
1721753460000|2024-07-23 16:51:00|||||||||93848
1721753470000|2024-07-23 16:51:10|||||||||22716
1721753480000|2024-07-23 16:51:20|||||||||31978
1721753490000|2024-07-23 16:51:30|||||||||27913
1721753500000|2024-07-23 16:51:40|107|106|107|106|107|106|107|106|139646
1721753510000|2024-07-23 16:51:50|||||||||39547
1721753520000|2024-07-23 16:52:00|||||||||15235
1721753530000|2024-07-23 16:52:10|||||||||35322
1721753540000|2024-07-23 16:52:20|||||||||14682
1721753550000|2024-07-23 16:52:30|||||||||100899
1721753560000|2024-07-23 16:52:40|||||||||55009
1721753570000|2024-07-23 16:52:50|106|105|106|105|106|105|106|105|243764
1721753580000|2024-07-23 16:53:00|||||||||23669
1721753590000|2024-07-23 16:53:10|105|104|105|104|106|105|105|104|190632
1721753600000|2024-07-23 16:53:20|||||||||62887
1721753610000|2024-07-23 16:53:30|||||||||19540
1721753620000|2024-07-23 16:53:40|104|103|103|102|104|103|103|102|195809
1721753630000|2024-07-23 16:53:50|||||||||80093
1721753640000|2024-07-23 16:54:00|104|103|104|103|104|103|104|103|94558
1721753650000|2024-07-23 16:54:10|103|102|103|102|103|102|103|102|32827
1721753660000|2024-07-23 16:54:20|||||||||57657
1721753670000|2024-07-23 16:54:30|||||||||20195
1721753680000|2024-07-23 16:54:40|||||||||36169
1721753690000|2024-07-23 16:54:50|||||||||3929
1721753700000|2024-07-23 16:55:00|||||||||42725
1721753710000|2024-07-23 16:55:10|||||||||12159
1721753720000|2024-07-23 16:55:20|||||||||6328
1721753730000|2024-07-23 16:55:30|||||||||8374
1721753740000|2024-07-23 16:55:40|||||||||13458
1721753750000|2024-07-23 16:55:50|||||||||74196
1721753760000|2024-07-23 16:56:00|||||||||35803
1721753770000|2024-07-23 16:56:10|||||||||73658
1721753780000|2024-07-23 16:56:20|||||||||30587
1721753790000|2024-07-23 16:56:30|||||||||14962
1721753800000|2024-07-23 16:56:40|104|103|104|103|104|103|104|103|52490
1721753810000|2024-07-23 16:56:50|||||||||1860
1721753820000|2024-07-23 16:57:00|||||||||10444
1721753830000|2024-07-23 16:57:10|||||||||11974
1721753840000|2024-07-23 16:57:20|103|102|103|102|103|102|103|102|139689
1721753850000|2024-07-23 16:57:30|102|101|102|101|102|101|102|101|118886
1721753860000|2024-07-23 16:57:40|103|102|103|102|103|102|103|102|127771
1721753870000|2024-07-23 16:57:50|||||||||14131
1721753880000|2024-07-23 16:58:00|||||||||4983
1721753890000|2024-07-23 16:58:10|||||||||19867
1721753900000|2024-07-23 16:58:20|||||||||20023
1721753910000|2024-07-23 16:58:30|||||||||10090
1721753920000|2024-07-23 16:58:40|||||||||3446
1721753930000|2024-07-23 16:58:50|||||||||11651
1721753940000|2024-07-23 16:59:00|||||||||18859
1721753950000|2024-07-23 16:59:10|||||||||8270
1721753960000|2024-07-23 16:59:20|||||||||11309
1721753970000|2024-07-23 16:59:30|||||||||24839
1721753980000|2024-07-23 16:59:40|104|103|104|103|104|103|104|103|41363
1721753990000|2024-07-23 16:59:50|105|104|106|105|106|105|105|104|153413
1721754000000|2024-07-23 17:00:00|105|104|104|103|105|104|104|103|92803
1721754010000|2024-07-23 17:00:10|||||||||44323
1721754020000|2024-07-23 17:00:20|||||||||3772
1721754030000|2024-07-23 17:00:30|||||||||26430
1721754040000|2024-07-23 17:00:40|105|104|105|104|105|104|105|104|13145
1721754050000|2024-07-23 17:00:50|||||||||10526
1721754060000|2024-07-23 17:01:00|||||||||24940
1721754070000|2024-07-23 17:01:10|||||||||7026
1721754080000|2024-07-23 17:01:20|||||||||6672
1721754090000|2024-07-23 17:01:30|||||||||19774
1721754100000|2024-07-23 17:01:40|||||||||17135
1721754110000|2024-07-23 17:01:50|||||||||8914
1721754120000|2024-07-23 17:02:00|||||||||57347
1721754130000|2024-07-23 17:02:10|104|103|103|102|104|103|103|102|203641
1721754140000|2024-07-23 17:02:20|||||||||69097
1721754150000|2024-07-23 17:02:30|||||||||36547
1721754160000|2024-07-23 17:02:40|||||||||12248
1721754170000|2024-07-23 17:02:50|102|101|102|101|102|101|102|101|220121
1721754180000|2024-07-23 17:03:00|||||||||31883
1721754190000|2024-07-23 17:03:10|||||||||59700
1721754200000|2024-07-23 17:03:20|103|102|103|102|103|102|103|102|41421
1721754210000|2024-07-23 17:03:30|||||||||32172
1721754220000|2024-07-23 17:03:40|104|103|104|103|104|103|104|103|52879
1721754230000|2024-07-23 17:03:50|||||||||9801
1721754240000|2024-07-23 17:04:00|||||||||13679
1721754250000|2024-07-23 17:04:10|||||||||3895
1721754260000|2024-07-23 17:04:20|||||||||7192
1721754270000|2024-07-23 17:04:30|||||||||11370
1721754280000|2024-07-23 17:04:40|||||||||32327
1721754290000|2024-07-23 17:04:50|||||||||8052
1721754300000|2024-07-23 17:05:00|||||||||4762
1721754310000|2024-07-23 17:05:10|||||||||12119
1721754320000|2024-07-23 17:05:20|||||||||5908
1721754330000|2024-07-23 17:05:30|||||||||3310
1721754340000|2024-07-23 17:05:40|||||||||11059
1721754350000|2024-07-23 17:05:50|||||||||8287
1721754360000|2024-07-23 17:06:00|||||||||18174
1721754370000|2024-07-23 17:06:10|||||||||21958
1721754380000|2024-07-23 17:06:20|||||||||4900
1721754390000|2024-07-23 17:06:30|||||||||27162
1721754400000|2024-07-23 17:06:40|||||||||4150
1721754410000|2024-07-23 17:06:50|||||||||2396
1721754420000|2024-07-23 17:07:00|||||||||10204
1721754430000|2024-07-23 17:07:10|||||||||4508
1721754440000|2024-07-23 17:07:20|105|104|105|104|105|104|105|104|134602
1721754450000|2024-07-23 17:07:30|||||||||15915
1721754460000|2024-07-23 17:07:40|||||||||60366
1721754470000|2024-07-23 17:07:50|106|105|106|105|106|105|106|104|101320
1721754480000|2024-07-23 17:08:00|||||||||46851
1721754490000|2024-07-23 17:08:10|||||||||37471
1721754500000|2024-07-23 17:08:20|||||||||5459
1721754510000|2024-07-23 17:08:30|||||||||25580
1721754520000|2024-07-23 17:08:40|||||||||19332
1721754530000|2024-07-23 17:08:50|||||||||18910
1721754540000|2024-07-23 17:09:00|||||||||21813
1721754550000|2024-07-23 17:09:10|||||||||22655
1721754560000|2024-07-23 17:09:20|||||||||34600
1721754570000|2024-07-23 17:09:30|||||||||18621
1721754580000|2024-07-23 17:09:40|||||||||23052
1721754590000|2024-07-23 17:09:50|||||||||12426
1721754600000|2024-07-23 17:10:00|||||||||52783
1721754610000|2024-07-23 17:10:10|||||||||7737
1721754620000|2024-07-23 17:10:20|||||||||10047
1721754630000|2024-07-23 17:10:30|||||||||6688
1721754640000|2024-07-23 17:10:40|||||||||52230
1721754650000|2024-07-23 17:10:50|||||||||7534
1721754660000|2024-07-23 17:11:00|||||||||16121
1721754670000|2024-07-23 17:11:10|||||||||7881
1721754680000|2024-07-23 17:11:20|||||||||5430
1721754690000|2024-07-23 17:11:30|107|106|107|106|107|106|107|106|151336
1721754700000|2024-07-23 17:11:40|||||||||33284
1721754710000|2024-07-23 17:11:50|||||||||18009
1721754720000|2024-07-23 17:12:00|||||||||19883
1721754730000|2024-07-23 17:12:10|||||||||4721
1721754740000|2024-07-23 17:12:20|106|105|107|106|107|106|106|105|163639
1721754750000|2024-07-23 17:12:30|||||||||49936
1721754760000|2024-07-23 17:12:40|||||||||13813
1721754770000|2024-07-23 17:12:50|106|105|106|105|106|105|106|105|24624
1721754780000|2024-07-23 17:13:00|||||||||12402
1721754790000|2024-07-23 17:13:10|||||||||2983
1721754800000|2024-07-23 17:13:20|105|104|105|104|105|104|105|104|50598
1721754810000|2024-07-23 17:13:30|||||||||9626
1721754820000|2024-07-23 17:13:40|||||||||15841
1721754830000|2024-07-23 17:13:50|||||||||8235
1721754840000|2024-07-23 17:14:00|||||||||51476
1721754850000|2024-07-23 17:14:10|||||||||6119
1721754860000|2024-07-23 17:14:20|||||||||6642
1721754870000|2024-07-23 17:14:30|||||||||7129
1721754880000|2024-07-23 17:14:40|||||||||8025
1721754890000|2024-07-23 17:14:50|||||||||48623
1721754900000|2024-07-23 17:15:00|||||||||14909
1721754910000|2024-07-23 17:15:10|||||||||6961
1721754920000|2024-07-23 17:15:20|||||||||4621
1721754930000|2024-07-23 17:15:30|||||||||3733
1721754940000|2024-07-23 17:15:40|||||||||2710
1721754950000|2024-07-23 17:15:50|||||||||10700
1721754960000|2024-07-23 17:16:00|||||||||6690
1721754970000|2024-07-23 17:16:10|||||||||3330
1721754980000|2024-07-23 17:16:20|||||||||7713
1721754990000|2024-07-23 17:16:30|||||||||12810
1721755000000|2024-07-23 17:16:40|||||||||5442
1721755010000|2024-07-23 17:16:50|||||||||5458
1721755020000|2024-07-23 17:17:00|||||||||10157
1721755030000|2024-07-23 17:17:10|||||||||6383
1721755040000|2024-07-23 17:17:20|||||||||2932
1721755050000|2024-07-23 17:17:30|||||||||15695
1721755060000|2024-07-23 17:17:40|||||||||26912
1721755070000|2024-07-23 17:17:50|||||||||11965
1721755080000|2024-07-23 17:18:00|||||||||42688
1721755090000|2024-07-23 17:18:10|||||||||9127
1721755100000|2024-07-23 17:18:20|||||||||6570
1721755110000|2024-07-23 17:18:30|||||||||4597
1721755120000|2024-07-23 17:18:40|||||||||9367
1721755130000|2024-07-23 17:18:50|||||||||25887
1721755140000|2024-07-23 17:19:00|||||||||9921
1721755150000|2024-07-23 17:19:10|||||||||33146
1721755160000|2024-07-23 17:19:20|||||||||4794
1721755170000|2024-07-23 17:19:30|||||||||3534
1721755180000|2024-07-23 17:19:40|||||||||24933
1721755190000|2024-07-23 17:19:50|||||||||32948
1721755200000|2024-07-23 17:20:00|104|103|104|103|104|103|104|103|24895
1721755210000|2024-07-23 17:20:10|103|102|102|101|103|102|102|101|102906
1721755220000|2024-07-23 17:20:20|103|102|103|102|103|102|103|102|163314
1721755230000|2024-07-23 17:20:30|||||||||39688
1721755240000|2024-07-23 17:20:40|||||||||7185
1721755250000|2024-07-23 17:20:50|||||||||16740
1721755260000|2024-07-23 17:21:00|||||||||31093
1721755270000|2024-07-23 17:21:10|||||||||6814
1721755280000|2024-07-23 17:21:20|||||||||31498
1721755290000|2024-07-23 17:21:30|||||||||7470
1721755300000|2024-07-23 17:21:40|||||||||13331
1721755310000|2024-07-23 17:21:50|||||||||4136
1721755320000|2024-07-23 17:22:00|||||||||8283
1721755330000|2024-07-23 17:22:10|||||||||2301
1721755340000|2024-07-23 17:22:20|||||||||10059
1721755350000|2024-07-23 17:22:30|||||||||2386
1721755360000|2024-07-23 17:22:40|||||||||3813
1721755370000|2024-07-23 17:22:50|||||||||39315
1721755380000|2024-07-23 17:23:00|||||||||850
1721755390000|2024-07-23 17:23:10|||||||||58384
1721755400000|2024-07-23 17:23:20|||||||||3057
1721755410000|2024-07-23 17:23:30|||||||||14867
1721755420000|2024-07-23 17:23:40|||||||||15942
1721755430000|2024-07-23 17:23:50|||||||||19723
1721755440000|2024-07-23 17:24:00|||||||||5365
1721755450000|2024-07-23 17:24:10|||||||||9650
1721755460000|2024-07-23 17:24:20|||||||||2872
1721755470000|2024-07-23 17:24:30|||||||||10467
1721755480000|2024-07-23 17:24:40|||||||||4401
1721755490000|2024-07-23 17:24:50|||||||||4673
1721755500000|2024-07-23 17:25:00|||||||||7649
1721755510000|2024-07-23 17:25:10|||||||||7236
1721755520000|2024-07-23 17:25:20|||||||||12495
1721755530000|2024-07-23 17:25:30|||||||||11470
1721755540000|2024-07-23 17:25:40|||||||||33560
1721755550000|2024-07-23 17:25:50|104|103|104|103|104|103|104|103|112602
1721755560000|2024-07-23 17:26:00|||||||||29250
1721755570000|2024-07-23 17:26:10|||||||||3376
1721755580000|2024-07-23 17:26:20|||||||||2799
1721755590000|2024-07-23 17:26:30|||||||||5078
1721755600000|2024-07-23 17:26:40|||||||||17447
1721755610000|2024-07-23 17:26:50|||||||||98438
1721755620000|2024-07-23 17:27:00|||||||||23912
1721755630000|2024-07-23 17:27:10|||||||||7636
1721755640000|2024-07-23 17:27:20|||||||||2282
1721755650000|2024-07-23 17:27:30|||||||||4647
1721755660000|2024-07-23 17:27:40|||||||||2250
1721755670000|2024-07-23 17:27:50|||||||||29109
1721755680000|2024-07-23 17:28:00|||||||||68319
1721755690000|2024-07-23 17:28:10|||||||||19142
1721755700000|2024-07-23 17:28:20|||||||||17229
1721755710000|2024-07-23 17:28:30|||||||||8328
1721755720000|2024-07-23 17:28:40|||||||||8306
1721755730000|2024-07-23 17:28:50|||||||||5290
1721755740000|2024-07-23 17:29:00|||||||||3127
1721755750000|2024-07-23 17:29:10|||||||||14899
1721755760000|2024-07-23 17:29:20|||||||||5510
1721755770000|2024-07-23 17:29:30|||||||||7300
1721755780000|2024-07-23 17:29:40|||||||||8218
1721755790000|2024-07-23 17:29:50|||||||||56203
1721755800000|2024-07-23 17:30:00|||||||||13748
1721755810000|2024-07-23 17:30:10|||||||||60513
1721755820000|2024-07-23 17:30:20|||||||||3724
1721755830000|2024-07-23 17:30:30|||||||||8514
1721755840000|2024-07-23 17:30:40|103|102|103|102|103|102|103|102|135830
1721755850000|2024-07-23 17:30:50|||||||||53460
1721755860000|2024-07-23 17:31:00|||||||||6467
1721755870000|2024-07-23 17:31:10|||||||||6947
1721755880000|2024-07-23 17:31:20|||||||||34824
1721755890000|2024-07-23 17:31:30|||||||||7775
1721755900000|2024-07-23 17:31:40|104|103|105|104|105|104|104|103|141561
1721755910000|2024-07-23 17:31:50|106|105|107|106|107|106|106|105|407646
1721755920000|2024-07-23 17:32:00|||||||||87833
1721755930000|2024-07-23 17:32:10|||||||||7043
1721755940000|2024-07-23 17:32:20|108|107|108|107|108|107|108|107|110163
1721755950000|2024-07-23 17:32:30|109|108|109|108|109|108|109|108|139490
1721755960000|2024-07-23 17:32:40|108|107|108|107|108|107|108|107|63229
1721755970000|2024-07-23 17:32:50|||||||||32281
1721755980000|2024-07-23 17:33:00|||||||||61438
1721755990000|2024-07-23 17:33:10|||||||||48404
1721756000000|2024-07-23 17:33:20|109|108|110|109|110|109|109|108|172213
1721756010000|2024-07-23 17:33:30|||||||||102840
1721756020000|2024-07-23 17:33:40|||||||||53277
1721756030000|2024-07-23 17:33:50|||||||||54845
1721756040000|2024-07-23 17:34:00|||||||||50259
1721756050000|2024-07-23 17:34:10|||||||||17702
1721756060000|2024-07-23 17:34:20|||||||||133759
1721756070000|2024-07-23 17:34:30|109|108|109|108|109|108|109|108|18350
1721756080000|2024-07-23 17:34:40|||||||||19954
1721756090000|2024-07-23 17:34:50|||||||||33828
1721756100000|2024-07-23 17:35:00|||||||||17400
1721756110000|2024-07-23 17:35:10|||||||||9485
1721756120000|2024-07-23 17:35:20|||||||||21538
1721756130000|2024-07-23 17:35:30|||||||||32141
1721756140000|2024-07-23 17:35:40|110|109|110|109|110|109|110|109|109329
1721756150000|2024-07-23 17:35:50|||||||||95168
1721756160000|2024-07-23 17:36:00|||||||||33936
1721756170000|2024-07-23 17:36:10|||||||||35467
1721756180000|2024-07-23 17:36:20|||||||||33890
1721756190000|2024-07-23 17:36:30|||||||||58453
1721756200000|2024-07-23 17:36:40|||||||||101484
1721756210000|2024-07-23 17:36:50|||||||||30818
1721756220000|2024-07-23 17:37:00|||||||||68476
1721756230000|2024-07-23 17:37:10|||||||||57664
1721756240000|2024-07-23 17:37:20|||||||||61485
1721756250000|2024-07-23 17:37:30|109|108|108|107|109|108|107|106|199675
1721756260000|2024-07-23 17:37:40|||||||||56806
1721756270000|2024-07-23 17:37:50|||||||||2924
1721756280000|2024-07-23 17:38:00|||||||||22589
1721756290000|2024-07-23 17:38:10|||||||||11921
1721756300000|2024-07-23 17:38:20|||||||||4380
1721756310000|2024-07-23 17:38:30|||||||||46611
1721756320000|2024-07-23 17:38:40|||||||||10855
1721756330000|2024-07-23 17:38:50|||||||||11132
1721756340000|2024-07-23 17:39:00|||||||||8273
1721756350000|2024-07-23 17:39:10|||||||||33450
1721756360000|2024-07-23 17:39:20|||||||||7975
1721756370000|2024-07-23 17:39:30|||||||||35656
1721756380000|2024-07-23 17:39:40|||||||||46146
1721756390000|2024-07-23 17:39:50|||||||||9381
1721756400000|2024-07-23 17:40:00|||||||||8829
1721756410000|2024-07-23 17:40:10|109|108|110|109|110|109|109|108|78751
1721756420000|2024-07-23 17:40:20|||||||||48446
1721756430000|2024-07-23 17:40:30|||||||||30210
1721756440000|2024-07-23 17:40:40|||||||||17060
1721756450000|2024-07-23 17:40:50|||||||||11464
1721756460000|2024-07-23 17:41:00|||||||||14322
1721756470000|2024-07-23 17:41:10|111|110|111|110|111|110|111|110|449084
1721756480000|2024-07-23 17:41:20|112|111|113|112|113|112|112|111|291096
1721756490000|2024-07-23 17:41:30|112|111|112|111|113|112|111|110|292329
1721756500000|2024-07-23 17:41:40|111|110|111|110|112|111|111|110|149609
1721756510000|2024-07-23 17:41:50|||||||||34944
1721756520000|2024-07-23 17:42:00|||||||||33925
1721756530000|2024-07-23 17:42:10|112|111|112|111|112|111|112|110|67596
1721756540000|2024-07-23 17:42:20|||||||||81008
1721756550000|2024-07-23 17:42:30|||||||||78587
1721756560000|2024-07-23 17:42:40|113|112|114|113|114|113|113|112|136750
1721756570000|2024-07-23 17:42:50|||||||||63383
1721756580000|2024-07-23 17:43:00|||||||||86733
1721756590000|2024-07-23 17:43:10|||||||||52863
1721756600000|2024-07-23 17:43:20|||||||||88446
1721756610000|2024-07-23 17:43:30|||||||||52999
1721756620000|2024-07-23 17:43:40|113|112|113|112|113|112|113|112|115842
1721756630000|2024-07-23 17:43:50|||||||||22698
1721756640000|2024-07-23 17:44:00|||||||||36392
1721756650000|2024-07-23 17:44:10|114|113|114|113|114|113|114|113|145847
1721756660000|2024-07-23 17:44:20|||||||||55189
1721756670000|2024-07-23 17:44:30|||||||||171086
1721756680000|2024-07-23 17:44:40|113|112|113|112|113|112|113|112|77790
1721756690000|2024-07-23 17:44:50|||||||||38090
1721756700000|2024-07-23 17:45:00|||||||||35607
1721756710000|2024-07-23 17:45:10|||||||||15707
1721756720000|2024-07-23 17:45:20|||||||||24737
1721756730000|2024-07-23 17:45:30|114|113|114|113|114|113|113|112|171211
1721756740000|2024-07-23 17:45:40|||||||||96350
1721756750000|2024-07-23 17:45:50|||||||||166425
1721756760000|2024-07-23 17:46:00|||||||||68225
1721756770000|2024-07-23 17:46:10|||||||||44589
1721756780000|2024-07-23 17:46:20|||||||||15987
1721756790000|2024-07-23 17:46:30|||||||||18010
1721756800000|2024-07-23 17:46:40|||||||||25026
1721756810000|2024-07-23 17:46:50|||||||||19534
1721756820000|2024-07-23 17:47:00|115|114|115|114|115|114|115|113|313127
1721756830000|2024-07-23 17:47:10|||||||||199427
1721756840000|2024-07-23 17:47:20|||||||||30504
1721756850000|2024-07-23 17:47:30|||||||||73787
1721756860000|2024-07-23 17:47:40|||||||||93327
1721756870000|2024-07-23 17:47:50|||||||||24149
1721756880000|2024-07-23 17:48:00|||||||||168048
1721756890000|2024-07-23 17:48:10|||||||||89084
1721756900000|2024-07-23 17:48:20|114|113|114|113|114|113|114|113|426156
1721756910000|2024-07-23 17:48:30|||||||||71548
1721756920000|2024-07-23 17:48:40|||||||||43640
1721756930000|2024-07-23 17:48:50|||||||||23448
1721756940000|2024-07-23 17:49:00|||||||||25518
1721756950000|2024-07-23 17:49:10|113|112|113|112|113|112|113|112|184157
1721756960000|2024-07-23 17:49:20|||||||||45419
1721756970000|2024-07-23 17:49:30|112|111|112|111|112|111|112|111|307474
1721756980000|2024-07-23 17:49:40|||||||||115521
1721756990000|2024-07-23 17:49:50|111|110|111|110|111|110|111|110|83052
1721757000000|2024-07-23 17:50:00|112|111|112|111|112|111|111|110|217001
1721757010000|2024-07-23 17:50:10|||||||||58479
1721757020000|2024-07-23 17:50:20|||||||||39118
1721757030000|2024-07-23 17:50:30|||||||||34551
1721757040000|2024-07-23 17:50:40|||||||||8878
1721757050000|2024-07-23 17:50:50|||||||||44296
1721757060000|2024-07-23 17:51:00|||||||||19531
1721757070000|2024-07-23 17:51:10|||||||||5963
1721757080000|2024-07-23 17:51:20|||||||||36575
1721757090000|2024-07-23 17:51:30|||||||||8070
1721757100000|2024-07-23 17:51:40|||||||||9566
1721757110000|2024-07-23 17:51:50|||||||||29348
1721757120000|2024-07-23 17:52:00|||||||||23799
1721757130000|2024-07-23 17:52:10|||||||||17367
1721757140000|2024-07-23 17:52:20|||||||||63923
1721757150000|2024-07-23 17:52:30|||||||||8118
1721757160000|2024-07-23 17:52:40|||||||||13766
1721757170000|2024-07-23 17:52:50|||||||||16181
1721757180000|2024-07-23 17:53:00|111|110|110|109|111|110|110|109|136021
1721757190000|2024-07-23 17:53:10|109|108|109|108|109|108|109|108|101487
1721757200000|2024-07-23 17:53:20|110|109|110|109|110|109|110|109|91190
1721757210000|2024-07-23 17:53:30|||||||||30214
1721757220000|2024-07-23 17:53:40|||||||||9453
1721757230000|2024-07-23 17:53:50|||||||||4356
1721757240000|2024-07-23 17:54:00|||||||||6046
1721757250000|2024-07-23 17:54:10|||||||||9683
1721757260000|2024-07-23 17:54:20|||||||||27523
1721757270000|2024-07-23 17:54:30|||||||||33777
1721757280000|2024-07-23 17:54:40|||||||||2912
1721757290000|2024-07-23 17:54:50|||||||||10369
1721757300000|2024-07-23 17:55:00|||||||||28826
1721757310000|2024-07-23 17:55:10|||||||||28506
1721757320000|2024-07-23 17:55:20|||||||||5325
1721757330000|2024-07-23 17:55:30|||||||||54378
1721757340000|2024-07-23 17:55:40|||||||||7423
1721757350000|2024-07-23 17:55:50|||||||||25731
1721757360000|2024-07-23 17:56:00|||||||||35986
1721757370000|2024-07-23 17:56:10|||||||||18630
1721757380000|2024-07-23 17:56:20|||||||||92597
1721757390000|2024-07-23 17:56:30|||||||||16728
1721757400000|2024-07-23 17:56:40|||||||||60518
1721757410000|2024-07-23 17:56:50|||||||||9532
1721757420000|2024-07-23 17:57:00|||||||||5778
1721757430000|2024-07-23 17:57:10|||||||||48214
1721757440000|2024-07-23 17:57:20|111|110|111|110|111|110|111|110|225709
1721757450000|2024-07-23 17:57:30|||||||||37952
1721757460000|2024-07-23 17:57:40|||||||||62234
1721757470000|2024-07-23 17:57:50|||||||||15210
1721757480000|2024-07-23 17:58:00|||||||||31130
1721757490000|2024-07-23 17:58:10|||||||||29362
1721757500000|2024-07-23 17:58:20|||||||||5440
1721757510000|2024-07-23 17:58:30|||||||||4075
1721757520000|2024-07-23 17:58:40|||||||||47779
1721757530000|2024-07-23 17:58:50|||||||||45905
1721757540000|2024-07-23 17:59:00|||||||||32735
1721757550000|2024-07-23 17:59:10|||||||||13035
1721757560000|2024-07-23 17:59:20|||||||||11371
1721757570000|2024-07-23 17:59:30|||||||||18479
1721757580000|2024-07-23 17:59:40|||||||||14204
1721757590000|2024-07-23 17:59:50|||||||||74999
1721757600000|2024-07-23 18:00:00|||||||||30022
1721757610000|2024-07-23 18:00:10|||||||||5920
1721757620000|2024-07-23 18:00:20|||||||||6701
1721757630000|2024-07-23 18:00:30|||||||||29391
1721757640000|2024-07-23 18:00:40|||||||||5425
1721757650000|2024-07-23 18:00:50|||||||||2568
1721757660000|2024-07-23 18:01:00|||||||||22618
1721757670000|2024-07-23 18:01:10|||||||||28003
1721757680000|2024-07-23 18:01:20|110|109|109|108|110|109|109|108|137795
1721757690000|2024-07-23 18:01:30|||||||||120898
1721757700000|2024-07-23 18:01:40|||||||||15301
1721757710000|2024-07-23 18:01:50|||||||||31338
1721757720000|2024-07-23 18:02:00|||||||||5770
1721757730000|2024-07-23 18:02:10|||||||||10106
1721757740000|2024-07-23 18:02:20|||||||||52285
1721757750000|2024-07-23 18:02:30|||||||||58902
1721757760000|2024-07-23 18:02:40|||||||||22031
1721757770000|2024-07-23 18:02:50|||||||||30735
1721757780000|2024-07-23 18:03:00|||||||||33094
1721757790000|2024-07-23 18:03:10|||||||||17434
1721757800000|2024-07-23 18:03:20|||||||||20589
1721757810000|2024-07-23 18:03:30|||||||||16041
1721757820000|2024-07-23 18:03:40|||||||||21083
1721757830000|2024-07-23 18:03:50|||||||||13535
1721757840000|2024-07-23 18:04:00|||||||||28324
1721757850000|2024-07-23 18:04:10|||||||||8011
1721757860000|2024-07-23 18:04:20|||||||||17886
1721757870000|2024-07-23 18:04:30|||||||||20303
1721757880000|2024-07-23 18:04:40|||||||||31284
1721757890000|2024-07-23 18:04:50|||||||||30088
1721757900000|2024-07-23 18:05:00|||||||||4797
1721757910000|2024-07-23 18:05:10|||||||||31221
1721757920000|2024-07-23 18:05:20|108|107|106|105|108|107|106|105|194816
1721757930000|2024-07-23 18:05:30|||||||||65763
1721757940000|2024-07-23 18:05:40|107|106|107|106|107|106|107|106|72272
1721757950000|2024-07-23 18:05:50|||||||||30680
1721757960000|2024-07-23 18:06:00|||||||||61169
1721757970000|2024-07-23 18:06:10|||||||||39556
1721757980000|2024-07-23 18:06:20|106|105|106|105|106|105|106|105|27966
1721757990000|2024-07-23 18:06:30|||||||||25250
1721758000000|2024-07-23 18:06:40|105|104|105|104|105|104|105|104|304333
1721758010000|2024-07-23 18:06:50|||||||||39103
1721758020000|2024-07-23 18:07:00|106|105|106|105|106|105|106|105|99908
1721758030000|2024-07-23 18:07:10|||||||||143147
1721758040000|2024-07-23 18:07:20|107|106|107|106|107|106|107|106|65899
1721758050000|2024-07-23 18:07:30|||||||||6484
1721758060000|2024-07-23 18:07:40|||||||||15638
1721758070000|2024-07-23 18:07:50|||||||||36359
1721758080000|2024-07-23 18:08:00|||||||||22730
1721758090000|2024-07-23 18:08:10|||||||||39349
1721758100000|2024-07-23 18:08:20|||||||||24151
1721758110000|2024-07-23 18:08:30|||||||||1447
1721758120000|2024-07-23 18:08:40|||||||||98611
1721758130000|2024-07-23 18:08:50|||||||||84961
1721758140000|2024-07-23 18:09:00|||||||||26431
1721758150000|2024-07-23 18:09:10|||||||||5453
1721758160000|2024-07-23 18:09:20|||||||||13138
1721758170000|2024-07-23 18:09:30|||||||||65231
1721758180000|2024-07-23 18:09:40|||||||||2971
1721758190000|2024-07-23 18:09:50|||||||||17143
1721758200000|2024-07-23 18:10:00|||||||||10286
1721758210000|2024-07-23 18:10:10|106|105|106|105|106|106|106|105|37448
1721758220000|2024-07-23 18:10:20|||||||||25516
1721758230000|2024-07-23 18:10:30|||||||||94802
1721758240000|2024-07-23 18:10:40|||||||||45014
1721758250000|2024-07-23 18:10:50|107|106|107|106|107|106|107|106|128275
1721758260000|2024-07-23 18:11:00|108|107|108|107|108|107|108|107|95793
1721758270000|2024-07-23 18:11:10|||||||||50303
1721758280000|2024-07-23 18:11:20|||||||||9008
1721758290000|2024-07-23 18:11:30|||||||||4180
1721758300000|2024-07-23 18:11:40|||||||||2800
1721758310000|2024-07-23 18:11:50|||||||||21764
1721758320000|2024-07-23 18:12:00|||||||||39442
1721758330000|2024-07-23 18:12:10|109|108|109|108|109|108|109|108|41677
1721758340000|2024-07-23 18:12:20|||||||||13500
1721758350000|2024-07-23 18:12:30|||||||||9060
1721758360000|2024-07-23 18:12:40|||||||||6124
1721758370000|2024-07-23 18:12:50|||||||||17240
1721758380000|2024-07-23 18:13:00|||||||||3677
1721758390000|2024-07-23 18:13:10|||||||||11042
1721758400000|2024-07-23 18:13:20|||||||||36808
1721758410000|2024-07-23 18:13:30|||||||||43034
1721758420000|2024-07-23 18:13:40|||||||||25323
1721758430000|2024-07-23 18:13:50|||||||||19133
1721758440000|2024-07-23 18:14:00|||||||||16658
1721758450000|2024-07-23 18:14:10|||||||||38067
1721758460000|2024-07-23 18:14:20|||||||||3925
1721758470000|2024-07-23 18:14:30|||||||||8868
1721758480000|2024-07-23 18:14:40|||||||||18366
1721758490000|2024-07-23 18:14:50|||||||||3528
1721758500000|2024-07-23 18:15:00|||||||||20204
1721758510000|2024-07-23 18:15:10|||||||||12644
1721758520000|2024-07-23 18:15:20|||||||||13690
1721758530000|2024-07-23 18:15:30|||||||||82697
1721758540000|2024-07-23 18:15:40|||||||||176729
1721758550000|2024-07-23 18:15:50|108|107|108|107|108|107|107|106|193673
1721758560000|2024-07-23 18:16:00|107|106|107|106|107|106|107|106|38400
1721758570000|2024-07-23 18:16:10|||||||||35332
1721758580000|2024-07-23 18:16:20|||||||||39235
1721758590000|2024-07-23 18:16:30|||||||||20832
1721758600000|2024-07-23 18:16:40|108|107|108|107|108|107|108|107|49328
1721758610000|2024-07-23 18:16:50|||||||||9944
1721758620000|2024-07-23 18:17:00|||||||||4133
1721758630000|2024-07-23 18:17:10|||||||||6622
1721758640000|2024-07-23 18:17:20|||||||||1462
1721758650000|2024-07-23 18:17:30|||||||||1242
1721758660000|2024-07-23 18:17:40|||||||||11738
1721758670000|2024-07-23 18:17:50|||||||||14456
1721758680000|2024-07-23 18:18:00|||||||||54700
1721758690000|2024-07-23 18:18:10|||||||||11710
1721758700000|2024-07-23 18:18:20|||||||||1473
1721758710000|2024-07-23 18:18:30|||||||||4825
1721758720000|2024-07-23 18:18:40|||||||||23644
1721758730000|2024-07-23 18:18:50|||||||||11987
1721758740000|2024-07-23 18:19:00|||||||||4331
1721758750000|2024-07-23 18:19:10|||||||||4660
1721758760000|2024-07-23 18:19:20|||||||||2916
1721758770000|2024-07-23 18:19:30|||||||||18114
1721758780000|2024-07-23 18:19:40|||||||||12822
1721758790000|2024-07-23 18:19:50|||||||||4751
1721758800000|2024-07-23 18:20:00|||||||||16242
1721758810000|2024-07-23 18:20:10|||||||||3228
1721758820000|2024-07-23 18:20:20|||||||||3387
1721758830000|2024-07-23 18:20:30|||||||||7305
1721758840000|2024-07-23 18:20:40|||||||||11327
1721758850000|2024-07-23 18:20:50|109|108|109|108|109|108|109|108|281619
1721758860000|2024-07-23 18:21:00|110|109|110|109|110|109|110|109|87206
1721758870000|2024-07-23 18:21:10|||||||||60075
1721758880000|2024-07-23 18:21:20|111|110|111|110|111|110|111|110|39695
1721758890000|2024-07-23 18:21:30|||||||||40775
1721758900000|2024-07-23 18:21:40|||||||||19744
1721758910000|2024-07-23 18:21:50|||||||||9520
1721758920000|2024-07-23 18:22:00|||||||||4762
1721758930000|2024-07-23 18:22:10|||||||||21589
1721758940000|2024-07-23 18:22:20|||||||||15644
1721758950000|2024-07-23 18:22:30|||||||||17985
1721758960000|2024-07-23 18:22:40|||||||||12880
1721758970000|2024-07-23 18:22:50|||||||||10152
1721758980000|2024-07-23 18:23:00|112|111|112|111|112|111|112|111|228164
1721758990000|2024-07-23 18:23:10|||||||||79466
1721759000000|2024-07-23 18:23:20|||||||||30261
1721759010000|2024-07-23 18:23:30|||||||||38307
1721759020000|2024-07-23 18:23:40|||||||||14109
1721759030000|2024-07-23 18:23:50|||||||||58609
1721759040000|2024-07-23 18:24:00|||||||||47134
1721759050000|2024-07-23 18:24:10|111|110|111|110|111|110|111|110|145339
1721759060000|2024-07-23 18:24:20|||||||||12096
1721759070000|2024-07-23 18:24:30|||||||||7674
1721759080000|2024-07-23 18:24:40|||||||||9852
1721759090000|2024-07-23 18:24:50|110|109|110|109|110|109|110|109|73367
1721759100000|2024-07-23 18:25:00|111|110|110|109|111|110|110|109|42407
1721759110000|2024-07-23 18:25:10|||||||||16890
1721759120000|2024-07-23 18:25:20|||||||||39460
1721759130000|2024-07-23 18:25:30|||||||||32043
1721759140000|2024-07-23 18:25:40|||||||||7831
1721759150000|2024-07-23 18:25:50|||||||||20655
1721759160000|2024-07-23 18:26:00|||||||||13533
1721759170000|2024-07-23 18:26:10|||||||||19260
1721759180000|2024-07-23 18:26:20|||||||||2706
1721759190000|2024-07-23 18:26:30|||||||||3907
1721759200000|2024-07-23 18:26:40|||||||||62427
1721759210000|2024-07-23 18:26:50|109|108|109|108|110|108|109|108|133586
1721759220000|2024-07-23 18:27:00|110|109|110|109|110|109|109|109|37781
1721759230000|2024-07-23 18:27:10|||||||||5794
1721759240000|2024-07-23 18:27:20|||||||||40381
1721759250000|2024-07-23 18:27:30|||||||||14550
1721759260000|2024-07-23 18:27:40|||||||||100
1721759270000|2024-07-23 18:27:50|||||||||34859
1721759280000|2024-07-23 18:28:00|||||||||14905
1721759290000|2024-07-23 18:28:10|||||||||9060
1721759300000|2024-07-23 18:28:20|||||||||9339
1721759310000|2024-07-23 18:28:30|||||||||4875
1721759320000|2024-07-23 18:28:40|||||||||6807
1721759330000|2024-07-23 18:28:50|||||||||4600
1721759340000|2024-07-23 18:29:00|||||||||5182
1721759350000|2024-07-23 18:29:10|||||||||7061
1721759360000|2024-07-23 18:29:20|||||||||1410
1721759370000|2024-07-23 18:29:30|||||||||720
1721759380000|2024-07-23 18:29:40|||||||||2824
1721759390000|2024-07-23 18:29:50|||||||||2584
1721759400000|2024-07-23 18:30:00|||||||||4620
1721759410000|2024-07-23 18:30:10|||||||||11996
1721759420000|2024-07-23 18:30:20|||||||||5691
1721759430000|2024-07-23 18:30:30|||||||||21872
1721759440000|2024-07-23 18:30:40|109|108|109|108|109|108|109|108|61882
1721759450000|2024-07-23 18:30:50|||||||||41573
1721759460000|2024-07-23 18:31:00|108|107|108|107|108|107|108|107|45053
1721759470000|2024-07-23 18:31:10|||||||||27359
1721759480000|2024-07-23 18:31:20|||||||||32505
1721759490000|2024-07-23 18:31:30|||||||||20723
1721759500000|2024-07-23 18:31:40|||||||||9663
1721759510000|2024-07-23 18:31:50|||||||||18677
1721759520000|2024-07-23 18:32:00|||||||||3980
1721759530000|2024-07-23 18:32:10|107|106|107|106|107|106|107|106|197881
1721759540000|2024-07-23 18:32:20|||||||||8341
1721759550000|2024-07-23 18:32:30|||||||||37639
1721759560000|2024-07-23 18:32:40|||||||||17286
1721759570000|2024-07-23 18:32:50|||||||||6009
1721759580000|2024-07-23 18:33:00|||||||||19471
1721759590000|2024-07-23 18:33:10|106|105|106|105|106|105|106|105|64678
1721759600000|2024-07-23 18:33:20|||||||||43507
1721759610000|2024-07-23 18:33:30|||||||||27139
1721759620000|2024-07-23 18:33:40|||||||||33777
1721759630000|2024-07-23 18:33:50|||||||||11586
1721759640000|2024-07-23 18:34:00|||||||||6170
1721759650000|2024-07-23 18:34:10|||||||||6612
1721759660000|2024-07-23 18:34:20|107|106|108|107|108|107|107|106|106012
1721759670000|2024-07-23 18:34:30|107|106|107|106|108|106|107|106|30925
1721759680000|2024-07-23 18:34:40|||||||||16772
1721759690000|2024-07-23 18:34:50|||||||||5516
1721759700000|2024-07-23 18:35:00|||||||||36847
1721759710000|2024-07-23 18:35:10|108|107|108|107|108|107|108|107|20366
1721759720000|2024-07-23 18:35:20|||||||||9803
1721759730000|2024-07-23 18:35:30|||||||||7890
1721759740000|2024-07-23 18:35:40|||||||||17461
1721759750000|2024-07-23 18:35:50|||||||||33035
1721759760000|2024-07-23 18:36:00|||||||||5510
1721759770000|2024-07-23 18:36:10|||||||||9278
1721759780000|2024-07-23 18:36:20|||||||||12024
1721759790000|2024-07-23 18:36:30|||||||||751
1721759800000|2024-07-23 18:36:40|||||||||22120
1721759810000|2024-07-23 18:36:50|||||||||1391
1721759820000|2024-07-23 18:37:00|||||||||22352
1721759830000|2024-07-23 18:37:10|||||||||20884
1721759840000|2024-07-23 18:37:20|||||||||5204
1721759850000|2024-07-23 18:37:30|||||||||15956
1721759860000|2024-07-23 18:37:40|||||||||1180
1721759870000|2024-07-23 18:37:50|||||||||13347
1721759880000|2024-07-23 18:38:00|||||||||1320
1721759890000|2024-07-23 18:38:10|||||||||2456
1721759900000|2024-07-23 18:38:20|||||||||13466
1721759910000|2024-07-23 18:38:30|||||||||5323
1721759920000|2024-07-23 18:38:40|||||||||23959
1721759930000|2024-07-23 18:38:50|||||||||13690
1721759940000|2024-07-23 18:39:00|||||||||860
1721759950000|2024-07-23 18:39:10|||||||||1300
1721759960000|2024-07-23 18:39:20|||||||||3541
1721759970000|2024-07-23 18:39:30|||||||||1079
1721759980000|2024-07-23 18:39:40|||||||||22087
1721759990000|2024-07-23 18:39:50|||||||||8927
1721760000000|2024-07-23 18:40:00|||||||||18484
1721760010000|2024-07-23 18:40:10|||||||||3128
1721760020000|2024-07-23 18:40:20|||||||||6535
1721760030000|2024-07-23 18:40:30|||||||||4400
1721760040000|2024-07-23 18:40:40|||||||||20267
1721760050000|2024-07-23 18:40:50|||||||||26891
1721760060000|2024-07-23 18:41:00|||||||||138115
1721760070000|2024-07-23 18:41:10|||||||||15850
1721760080000|2024-07-23 18:41:20|||||||||5667
1721760090000|2024-07-23 18:41:30|||||||||9939
1721760100000|2024-07-23 18:41:40|||||||||60718
1721760110000|2024-07-23 18:41:50|||||||||57258
1721760120000|2024-07-23 18:42:00|||||||||8409
1721760130000|2024-07-23 18:42:10|107|106|106|105|107|107|106|105|224829
1721760140000|2024-07-23 18:42:20|||||||||5960
1721760150000|2024-07-23 18:42:30|||||||||50967
1721760160000|2024-07-23 18:42:40|||||||||24506
1721760170000|2024-07-23 18:42:50|||||||||32780
1721760180000|2024-07-23 18:43:00|||||||||12796
1721760190000|2024-07-23 18:43:10|||||||||130600
1721760200000|2024-07-23 18:43:20|||||||||34655
1721760210000|2024-07-23 18:43:30|||||||||78499
1721760220000|2024-07-23 18:43:40|||||||||14108
1721760230000|2024-07-23 18:43:50|||||||||28669
1721760240000|2024-07-23 18:44:00|||||||||15030
1721760250000|2024-07-23 18:44:10|||||||||8152
1721760260000|2024-07-23 18:44:20|||||||||9650
1721760270000|2024-07-23 18:44:30|||||||||3415
1721760280000|2024-07-23 18:44:40|||||||||25051
1721760290000|2024-07-23 18:44:50|||||||||3340
1721760300000|2024-07-23 18:45:00|||||||||7829
1721760310000|2024-07-23 18:45:10|||||||||30985
1721760320000|2024-07-23 18:45:20|||||||||2320
1721760330000|2024-07-23 18:45:30|||||||||44715
1721760340000|2024-07-23 18:45:40|||||||||34822
1721760350000|2024-07-23 18:45:50|||||||||12334
1721760360000|2024-07-23 18:46:00|||||||||3172
1721760370000|2024-07-23 18:46:10|||||||||27531
1721760380000|2024-07-23 18:46:20|||||||||25435
1721760390000|2024-07-23 18:46:30|||||||||11466
1721760400000|2024-07-23 18:46:40|||||||||1450
1721760410000|2024-07-23 18:46:50|||||||||57895
1721760420000|2024-07-23 18:47:00|||||||||7008
1721760430000|2024-07-23 18:47:10|||||||||8371
1721760440000|2024-07-23 18:47:20|||||||||11740
1721760450000|2024-07-23 18:47:30|107|106|107|106|107|106|107|106|73532
1721760460000|2024-07-23 18:47:40|||||||||14558
1721760470000|2024-07-23 18:47:50|108|107|107|106|108|107|107|106|100544
1721760480000|2024-07-23 18:48:00|||||||||20930
1721760490000|2024-07-23 18:48:10|||||||||23122
1721760500000|2024-07-23 18:48:20|||||||||10353
1721760510000|2024-07-23 18:48:30|108|107|108|107|108|107|108|107|34860
1721760520000|2024-07-23 18:48:40|||||||||16260
1721760530000|2024-07-23 18:48:50|||||||||22431
1721760540000|2024-07-23 18:49:00|||||||||29014
1721760550000|2024-07-23 18:49:10|||||||||28088
1721760560000|2024-07-23 18:49:20|107|106|107|106|107|106|107|106|110115
1721760570000|2024-07-23 18:49:30|||||||||13744
1721760580000|2024-07-23 18:49:40|||||||||5515
1721760590000|2024-07-23 18:49:50|||||||||8263
1721760600000|2024-07-23 18:50:00|||||||||2627
1721760610000|2024-07-23 18:50:10|||||||||9612
1721760620000|2024-07-23 18:50:20|||||||||5570
1721760630000|2024-07-23 18:50:30|||||||||5200
1721760640000|2024-07-23 18:50:40|||||||||12132
1721760650000|2024-07-23 18:50:50|||||||||1327
1721760660000|2024-07-23 18:51:00|||||||||4182
1721760670000|2024-07-23 18:51:10|||||||||2695
1721760680000|2024-07-23 18:51:20|||||||||14734
1721760690000|2024-07-23 18:51:30|||||||||5782
1721760700000|2024-07-23 18:51:40|||||||||3686
1721760710000|2024-07-23 18:51:50|||||||||2830
1721760720000|2024-07-23 18:52:00|||||||||720
1721760730000|2024-07-23 18:52:10|||||||||7565
1721760740000|2024-07-23 18:52:20|||||||||15819
1721760750000|2024-07-23 18:52:30|||||||||2780
1721760760000|2024-07-23 18:52:40|||||||||7225
1721760770000|2024-07-23 18:52:50|||||||||2595
1721760780000|2024-07-23 18:53:00|||||||||3880
1721760790000|2024-07-23 18:53:10|||||||||6013
1721760800000|2024-07-23 18:53:20|||||||||6956
1721760810000|2024-07-23 18:53:30|||||||||2312
1721760820000|2024-07-23 18:53:40|||||||||2549
1721760830000|2024-07-23 18:53:50|||||||||13664
1721760840000|2024-07-23 18:54:00|||||||||1552
1721760850000|2024-07-23 18:54:10|||||||||34585
1721760860000|2024-07-23 18:54:20|||||||||8537
1721760870000|2024-07-23 18:54:30|||||||||1320
1721760880000|2024-07-23 18:54:40|||||||||7881
1721760890000|2024-07-23 18:54:50|||||||||28742
1721760900000|2024-07-23 18:55:00|106|105|106|105|106|105|106|105|139208
1721760910000|2024-07-23 18:55:10|||||||||21137
1721760920000|2024-07-23 18:55:20|||||||||9204
1721760930000|2024-07-23 18:55:30|||||||||2886
1721760940000|2024-07-23 18:55:40|||||||||19803
1721760950000|2024-07-23 18:55:50|||||||||19408
1721760960000|2024-07-23 18:56:00|105|104|105|104|105|104|105|104|94454
1721760970000|2024-07-23 18:56:10|104|103|97.51|95.33|104|103|90.01|90|1544911
1721760980000|2024-07-23 18:56:20|97.49|95.18|97|95.34|97.49|97.33|95.35|95.18|152646
1721760990000|2024-07-23 18:56:30|96.99|96.34|96.99|95.55|96.99|96.34|96.99|95.34|120931
1721761000000|2024-07-23 18:56:40|96.55|95.56|99|97.22|99|98|96|95.55|150793
1721761010000|2024-07-23 18:56:50|98|97.58|97.46|97.45|98|97.6|97.46|97.45|95351
1721761020000|2024-07-23 18:57:00|97.98|97.22|97.46|96.18|97.98|97.45|97.46|96.18|109091
1721761030000|2024-07-23 18:57:10|96.63|96.16|97|96.53|97|96.53|96.33|96.16|56797
1721761040000|2024-07-23 18:57:20|96.9|96.41|96.99|96.39|96.99|96.53|96.53|96.16|50035
1721761050000|2024-07-23 18:57:30|96.4||96.52||96.99||96.4||66629
1721761060000|2024-07-23 18:57:40|96.51|96.5|97.95|96.56|97.98|96.56|96.51|96.48|82837
1721761070000|2024-07-23 18:57:50|97|96.57|97.95|97|97.95|97|97|96.53|58757
1721761080000|2024-07-23 18:58:00|97.94|97.01|98.7|97.04|98.7|97.05|97.94|97.01|78451
1721761090000|2024-07-23 18:58:10|98.52|98|98.55|97.88|98.7|98.52|98.2|97.88|27121
1721761100000|2024-07-23 18:58:20|98.5|97.64|97.65|97.64|98.5|97.64|97.65|97.04|32350
1721761110000|2024-07-23 18:58:30|97.76||98.47||98.49||97.65||31608
1721761120000|2024-07-23 18:58:40|98|97.78|98.46|97.78|98.46|97.78|97.99|97.78|22348
1721761130000|2024-07-23 18:58:50|98.4|98|97.78|97.64|98.4|98|97.78|97.64|42302
1721761140000|2024-07-23 18:59:00|97.76|97.63|97.63|97|97.76|97.63|97.63|97|40886
1721761150000|2024-07-23 18:59:10|||||||||47970
1721761160000|2024-07-23 18:59:20|97.01|96.99|97.01|97|97.01|97|97|96.36|24613
1721761170000|2024-07-23 18:59:30|97.53||97.31||97.58||97.31||26815
1721761180000|2024-07-23 18:59:40|97.32||97.63||97.63||97.31||48465
1721761190000|2024-07-23 18:59:50|97.62|97.12|98.46|98|98.46|98|97.62|97.12|38253
1721761200000|2024-07-23 19:00:00|98.39||98.39||98.39||98.39||11439
1721761210000|2024-07-23 19:00:10|||||||||5712
1721761220000|2024-07-23 19:00:20|98.41||98.4||98.41||98.16||23139
1721761230000|2024-07-23 19:00:30|98.38||98.38||98.38||98.38||66705
1721761240000|2024-07-23 19:00:40|||||||||15464
1721761250000|2024-07-23 19:00:50|98.37|98.14|98.37|98.14|98.37|98.14|98.37|98.14|37493
1721761260000|2024-07-23 19:01:00|||||||||7200
1721761270000|2024-07-23 19:01:10|98.38||98.49||98.63||98.38||61758
1721761280000|2024-07-23 19:01:20|98.48||98.24||98.48||98.24||8775
1721761290000|2024-07-23 19:01:30|98.25||98.25||98.25||98.25||4645
1721761300000|2024-07-23 19:01:40|98.31|98.19|99.37|98.64|99.38|98.64|98.31|98.19|51751
1721761310000|2024-07-23 19:01:50|99.38||99.38||99.38||99.38||3924
1721761320000|2024-07-23 19:02:00|99.37|99.3|99.35|98.64|99.37|99.3|98.95|98.64|14958
1721761330000|2024-07-23 19:02:10|99.34|99|99.34|99|99.34|99|99.34|99|31431
1721761340000|2024-07-23 19:02:20|99.17||99.15||99.17||99.15||4401
1721761350000|2024-07-23 19:02:30|99.01|98.85|99.16|99.01|99.2|99.01|98.99|98.85|54575
1721761360000|2024-07-23 19:02:40|99.02||99.8||99.8||99.02||69600
1721761370000|2024-07-23 19:02:50|99.7|99.61|100|99.61|100|99.61|99.7|99.61|78545
1721761380000|2024-07-23 19:03:00|101|99.62|101|100|101|100|99.99|99.61|49153
1721761390000|2024-07-23 19:03:10|||||||||5444
1721761400000|2024-07-23 19:03:20|||||||||147908
1721761410000|2024-07-23 19:03:30|||||||||62875
1721761420000|2024-07-23 19:03:40|||||||||31599
1721761430000|2024-07-23 19:03:50|||||||||50217
1721761440000|2024-07-23 19:04:00|||||||||3270
1721761450000|2024-07-23 19:04:10|||||||||72216
1721761460000|2024-07-23 19:04:20|||||||||22481
1721761470000|2024-07-23 19:04:30|||||||||4257
1721761480000|2024-07-23 19:04:40|||||||||5766
1721761490000|2024-07-23 19:04:50|||||||||21160
1721761500000|2024-07-23 19:05:00|||||||||10251
1721761510000|2024-07-23 19:05:10|||||||||43550
1721761520000|2024-07-23 19:05:20|||||||||10328
1721761530000|2024-07-23 19:05:30|||||||||6670
1721761540000|2024-07-23 19:05:40|||||||||8985
1721761550000|2024-07-23 19:05:50|||||||||5060
1721761560000|2024-07-23 19:06:00|||||||||6384
1721761570000|2024-07-23 19:06:10|||||||||4272
1721761580000|2024-07-23 19:06:20|99.97|99.96|97.74|96.78|99.97|99.96|96.74|96.6|210891
1721761590000|2024-07-23 19:06:30|97.65|96.79|98.32|98.02|98.32|98.03|97.65|96.79|27459
1721761600000|2024-07-23 19:06:40|98.25|98.03|99.32|98.03|99.32|98.03|98.25|98.03|48437
1721761610000|2024-07-23 19:06:50|99.22|98.04|99.22|98.04|99.22|98.04|99.22|98.04|7834
1721761620000|2024-07-23 19:07:00||98.63||98.63||98.63||98.63|7562
1721761630000|2024-07-23 19:07:10|99.12|98.48|99|98.48|99.12|98.48|99|98.48|14390
1721761640000|2024-07-23 19:07:20|98.99|98.52|99|98.55|99|98.55|98.99|98.52|24037
1721761650000|2024-07-23 19:07:30|98.99|98.69|99|98.69|99|98.69|98.99|98.55|13684
1721761660000|2024-07-23 19:07:40|98.99|98.55|98.99|98.54|99|98.55|98.99|98.54|7417
1721761670000|2024-07-23 19:07:50|98.98|98.48|98.98|98.57|98.98|98.57|98.98|97.3|46665
1721761680000|2024-07-23 19:08:00|98.97|97.3|98.57|97.31|98.97|97.31|98.57|97.3|23994
1721761690000|2024-07-23 19:08:10|98.43|97.3|98.43|97.5|98.43|97.5|98.43|97.3|19498
1721761700000|2024-07-23 19:08:20||97.51||97.51||97.51||97.51|9480
1721761710000|2024-07-23 19:08:30|98|98|98|97|98|98|98|97|39604
1721761720000|2024-07-23 19:08:40|97|96.85|97|96.14|97|96.85|96.52|96.14|46967
1721761730000|2024-07-23 19:08:50|97.16|97|96.51|95.45|97.16|97|96.02|95.45|193517
1721761740000|2024-07-23 19:09:00|96|95.35|96.51|95.23|96.51|96|95.57|95.17|59721
1721761750000|2024-07-23 19:09:10|96.1|95.2|95.21|94.41|96.41|95.21|95.21|94.41|63151
1721761760000|2024-07-23 19:09:20|95|94.4|94.21|93.52|95.79|95|94.21|93.52|141193
1721761770000|2024-07-23 19:09:30|94.54|93.4|94|93.02|94.54|93.41|94|93|97971
1721761780000|2024-07-23 19:09:40|93.9|93.03|93.77|93.03|93.9|93.17|93.02|93|57305
1721761790000|2024-07-23 19:09:50|93.02|93.02|93.77|93|93.77|93.12|93.02|93|51365
1721761800000|2024-07-23 19:10:00|93|92.89|93.14|92.88|93.77|93.03|93|92.88|83341
1721761810000|2024-07-23 19:10:10|93.77|93|93.81|92.87|93.82|93|93|92.87|49849
1721761820000|2024-07-23 19:10:20|93.43|92.86|93.41|92.86|93.43|92.9|93.41|92.86|12178
1721761830000|2024-07-23 19:10:30|93.42|92.99|93|92.99|93.42|92.99|93|92.99|14158
1721761840000|2024-07-23 19:10:40|92.99|92.86|92.37|92|92.99|92.86|92.37|91.18|96164
1721761850000|2024-07-23 19:10:50|92.02|91.65|92|91.19|92.02|92.01|92|91.18|49687
1721761860000|2024-07-23 19:11:00|91.99|91.18|91.97|91.18|92|91.18|91.97|91.18|72993
1721761870000|2024-07-23 19:11:10|91.96|91.11|91.96|91.18|92|91.31|91.17|91.11|86877
1721761880000|2024-07-23 19:11:20|91.89|91.11|91.89|91.1|91.89|91.2|91.89|91.1|70264
1721761890000|2024-07-23 19:11:30|91.88|91.04|91.82|90.96|91.88|91.47|91.01|90.96|103692
1721761900000|2024-07-23 19:11:40|90.97|90.64|90.65|90.5|90.97|90.64|90.65|90.5|36258
1721761910000|2024-07-23 19:11:50|90.38|90.44|90.37|90|90.38|90.44|90.05|90|61874
1721761920000|2024-07-23 19:12:00|90.36|89.94|90.47|89.85|90.48|90.1|90|89.85|215297
1721761930000|2024-07-23 19:12:10|90|89.86|90.51|89.97|90.52|90|90|89.8|50000
1721761940000|2024-07-23 19:12:20|90.52|90|91.11|91.1|91.73|91.1|90.51|90|124490
1721761950000|2024-07-23 19:12:30|91.73|91.2|93.42|93|93.42|93|91.73|91.2|60204
1721761960000|2024-07-23 19:12:40|93.31|92.07|92.98|92|93.31|93|92.98|91.68|102253
1721761970000|2024-07-23 19:12:50|92.96|91.85|92.02|92|92.96|92|91.1|91|29746
1721761980000|2024-07-23 19:13:00|92.41|92.02|92.95|91.86|92.95|92.02|92.01|91.86|45200
1721761990000|2024-07-23 19:13:10|92.94|92.64|92.94|92.2|92.94|92.64|92.94|92.2|35953
1721762000000|2024-07-23 19:13:20|92.66|92.05|92.91|91|92.95|92.05|92.66|91|72302
1721762010000|2024-07-23 19:13:30|92.81|91.01|92.91|91.11|92.91|91.11|92.41|91|31092
1721762020000|2024-07-23 19:13:40|92.95|91.12|92.61|91.33|92.95|92.91|92.61|91.11|22155
1721762030000|2024-07-23 19:13:50|92.95|91.34|92.75|91.39|93.5|91.54|92.75|91.33|66772
1721762040000|2024-07-23 19:14:00||91.48||91.39||92||91.39|5777
1721762050000|2024-07-23 19:14:10||91.5||92||92||91.5|18829
1721762060000|2024-07-23 19:14:20|92.74|92.69|92.74|92.69|92.74|92.69|92.74|92.69|16396
1721762070000|2024-07-23 19:14:30|92.73|92.66|92.72|92|92.73|92.66|92.72|92|27714
1721762080000|2024-07-23 19:14:40|92.73||92.73||92.73||92.72||12370
1721762090000|2024-07-23 19:14:50|92.72|92.69|93.5|92.86|93.5|92.86|92.72|92.69|42214
1721762100000|2024-07-23 19:15:00||93||93.18||93.18||93|25361
1721762110000|2024-07-23 19:15:10||93.49||93.49||93.49||93.49|5080
1721762120000|2024-07-23 19:15:20|93.49|93.48|93.48|93.18|93.49|93.48|93.48|93.18|5091
1721762130000|2024-07-23 19:15:30||93.3||93.18||93.3||93.18|5252
1721762140000|2024-07-23 19:15:40|93.5|93.23|93.68|93.5|93.68|93.5|93.5|93.23|47870
1721762150000|2024-07-23 19:15:50|93.79||93.79||93.79||93.79||15907
1721762160000|2024-07-23 19:16:00|93.69||93.51||93.69||93.51||24498
1721762170000|2024-07-23 19:16:10|93.58||93.58||93.58||93.58||3550
1721762180000|2024-07-23 19:16:20|93.54||93.54||93.54||93.54||10255
1721762190000|2024-07-23 19:16:30|93.51||93.79||93.79||93.51||18565
1721762200000|2024-07-23 19:16:40|93.77|93.53|93.77|93.54|93.77|93.54|93.77|93.5|8872
1721762210000|2024-07-23 19:16:50|93.75|93.55|93.41|93.4|93.77|93.55|93.41|93.39|65258
1721762220000|2024-07-23 19:17:00|93.4|93.39|93.36|93.35|93.4|93.4|93.36|93.35|11961
1721762230000|2024-07-23 19:17:10|93.38||93.38||93.38||93.38||22045
1721762240000|2024-07-23 19:17:20||93.36||93.36||93.37||93.36|23737
1721762250000|2024-07-23 19:17:30|93.37|93.18|93|92|93.37|93.36|93|92|51081
1721762260000|2024-07-23 19:17:40|92.77||92.77||92.77||92.77||3401
1721762270000|2024-07-23 19:17:50|||||||||7317
1721762280000|2024-07-23 19:18:00|92.14|91.85|91.86|91.85|92.14|91.85|91.86|91.85|24365
1721762290000|2024-07-23 19:18:10|91.93|91.86|92|91.99|92|91.99|91.93|91.86|38312
1721762300000|2024-07-23 19:18:20|92.32|92|92.32|92.14|92.46|92.14|92.32|92|20353
1721762310000|2024-07-23 19:18:30|92.23|92.22|92.23|92.22|92.23|92.22|92.23|92.22|20589
1721762320000|2024-07-23 19:18:40|92.32|92.14|91.85|90.12|92.32|92.14|91.84|90.1|109045
1721762330000|2024-07-23 19:18:50|92|90.13|92|90.73|92|91.85|92|90.1|44469
1721762340000|2024-07-23 19:19:00|91.68|90.7|91.68|91|91.68|91|91.68|90.7|8166
1721762350000|2024-07-23 19:19:10|91.3||91.28||91.3||91.28||6548
1721762360000|2024-07-23 19:19:20|91.2|90.85|91.19|90.85|91.2|90.85|91.19|90.85|43789
1721762370000|2024-07-23 19:19:30|91|90.88|91.19|90.88|91.19|90.88|90.99|90.88|20452
1721762380000|2024-07-23 19:19:40|91||91.19||91.19||91||9497
1721762390000|2024-07-23 19:19:50|91.22|91|91.1|90.88|91.24|91|91.1|90.88|23331
1721762400000|2024-07-23 19:20:00|91.09|90.85|90.88|90.42|91.1|90.85|90.88|90.42|20882
1721762410000|2024-07-23 19:20:10|90.78||90.55||90.88||90.55||25385
1721762420000|2024-07-23 19:20:20|90.56|90.43|90.56|90.43|90.74|90.43|90.43|90.43|28616
1721762430000|2024-07-23 19:20:30|90.53||90.53||90.53||90.53||3611
1721762440000|2024-07-23 19:20:40|90.43|90.42|89.09|88.65|90.43|90.42|89.08|88.64|228811
1721762450000|2024-07-23 19:20:50|89.08|88.67|89|88.65|89.08|88.8|88.65|88.64|48883
1721762460000|2024-07-23 19:21:00|88.66|88.64|88.25|88|88.66|88.64|88.24|87|154983
1721762470000|2024-07-23 19:21:10|88.33|88.25|88.75|88.01|88.75|88.25|88.01|87.85|148189
1721762480000|2024-07-23 19:21:20|88.72|88.2|88.74|88.2|88.74|88.3|88.02|88.2|63793
1721762490000|2024-07-23 19:21:30|88.72|88.22|88.74|88.23|88.74|88.23|88.72|88.22|23692
1721762500000|2024-07-23 19:21:40|88.72|89|89.98|89.33|90|89.33|88.72|89|33236
1721762510000|2024-07-23 19:21:50|89.99|89.48|89.9|89.48|89.99|89.48|89.9|89.48|43387
1721762520000|2024-07-23 19:22:00|89.99|89.49|90.99|89.5|91|89.64|89.98|89.49|32977
1721762530000|2024-07-23 19:22:10|91|90.28|90.99|90.28|91|90.28|90.99|90.28|78894
1721762540000|2024-07-23 19:22:20|91||90.88||91||90.88||7818
1721762550000|2024-07-23 19:22:30|||||||||14369
1721762560000|2024-07-23 19:22:40|90.84||90.88||90.88||90.84||6683
1721762570000|2024-07-23 19:22:50|90.99|90.78|91.15|90.88|91.15|90.88|90.66|90.78|29970
1721762580000|2024-07-23 19:23:00|91.46|91.28|92.53|91.75|92.92|91.75|91.46|91.28|18480
1721762590000|2024-07-23 19:23:10|92|91.6|91.6|91.28|92|91.6|91.6|91.28|52648
1721762600000|2024-07-23 19:23:20|91.56||91.56||91.56||91.56||8907
1721762610000|2024-07-23 19:23:30|91.6|91.55|92|91.6|92|91.6|91.6|91.55|38520
1721762620000|2024-07-23 19:23:40|91.55|91.55|91.55|91.52|91.55|91.55|91.55|91.52|14478
1721762630000|2024-07-23 19:23:50|91.79|91.76|92|91.76|92|91.76|91.79|91.76|13673
1721762640000|2024-07-23 19:24:00|||||||||4188
1721762650000|2024-07-23 19:24:10|91.99|91.77|92|91.99|92|91.99|91.99|91.77|19206
1721762660000|2024-07-23 19:24:20|91.99|91.98|92|91.99|92|91.99|91.99|91.98|25522
1721762670000|2024-07-23 19:24:30|92.04||92.04||92.04||92.04||17003
1721762680000|2024-07-23 19:24:40|92.08|92|92.42|92|92.42|92|92.08|92|19773
1721762690000|2024-07-23 19:24:50|||||||||6125
1721762700000|2024-07-23 19:25:00|92.4|92.01|94|92.35|94|92.35|92.4|92.01|44899
1721762710000|2024-07-23 19:25:10|93.99|92.36|93.86|93|93.99|93|93.86|92.36|13209
1721762720000|2024-07-23 19:25:20|||||||||3848
1721762730000|2024-07-23 19:25:30|93.01|93.7|93.01|92.85|93.01|93.7|93|92.21|79086
1721762740000|2024-07-23 19:25:40|92.9||92.9||92.9||92.9||7268
1721762750000|2024-07-23 19:25:50|93.01|92.89|93.01|92.96|93.01|92.96|93.01|92.89|10942
1721762760000|2024-07-23 19:26:00||93||93||93||93|1483
1721762770000|2024-07-23 19:26:10|||||||||54638
1721762780000|2024-07-23 19:26:20|||||||||3332
1721762790000|2024-07-23 19:26:30|93.05|93.07|93.13|93.07|93.13|93.07|93.05|93.07|17850
1721762800000|2024-07-23 19:26:40|93.31|93.22|93.51|93.23|93.51|93.23|93.31|93.22|17451
1721762810000|2024-07-23 19:26:50||93.5||93.5||93.5||93.5|6747
1721762820000|2024-07-23 19:27:00|93.55||93.62||93.62||93.51||30680
1721762830000|2024-07-23 19:27:10|93.64|93.55|94|93.6|94|93.6|93.64|93.55|67433
1721762840000|2024-07-23 19:27:20|94.18|93.85|94.18|93.85|94.18|93.85|94.18|93.85|13927
1721762850000|2024-07-23 19:27:30||94.17||94.17||94.17||94.17|13602
1721762860000|2024-07-23 19:27:40|94.17|94|94.17|94|94.17|94|94|93.6|74198
1721762870000|2024-07-23 19:27:50|94.18|94.24|94.6|94.24|94.6|94.24|94.18|94.24|23262
1721762880000|2024-07-23 19:28:00|94.93|94.6|94.68|94.6|94.93|94.6|94.6|94.6|14051
1721762890000|2024-07-23 19:28:10|||||||||12589
1721762900000|2024-07-23 19:28:20||94.63||94.56||94.63||94.56|24197
1721762910000|2024-07-23 19:28:30|94.67|94.63|94.56|94.55|94.67|94.63|94.56|94.55|14622
1721762920000|2024-07-23 19:28:40|94.55|94.54|94.56|94.55|94.56|94.55|94.55|94.54|17802
1721762930000|2024-07-23 19:28:50|||||||||3287
1721762940000|2024-07-23 19:29:00|94.59|94.56|95.21|95.14|95.21|95.14|94.58|94.55|27289
1721762950000|2024-07-23 19:29:10|95.38|95.1|95.68|95.21|95.68|95.21|95.38|95.1|44685
1721762960000|2024-07-23 19:29:20|95.73|95.2|95.69|95.68|95.73|95.68|95.69|95.2|20915
1721762970000|2024-07-23 19:29:30|95.73|95.69|95.11|95.1|96.13|96|95.11|95.1|101738
1721762980000|2024-07-23 19:29:40|95.07|95.05|95.11|95.1|95.11|95.1|95.07|95.05|16269
1721762990000|2024-07-23 19:29:50|95.72|95.64|95.68|95.11|95.72|95.64|95.11|95.1|26552
1721763000000|2024-07-23 19:30:00|95.12||95.39||95.68||95.12||7881
1721763010000|2024-07-23 19:30:10|95.1|95.09|94.95|94|95.1|95.09|94.01|94|65553
1721763020000|2024-07-23 19:30:20|94.81|94.38|94.81|94|94.81|94.38|94.81|94|2012
1721763030000|2024-07-23 19:30:30|94.8||94.8||94.8||94.8||13989
1721763040000|2024-07-23 19:30:40|94.01||94.01||94.01||94.01||21987
1721763050000|2024-07-23 19:30:50|||||||||37916
1721763060000|2024-07-23 19:31:00|||||||||26293
1721763070000|2024-07-23 19:31:10|||||||||6886
1721763080000|2024-07-23 19:31:20|||||||||37234
1721763090000|2024-07-23 19:31:30|||||||||8400
1721763100000|2024-07-23 19:31:40|94|93.99|93.86|93.28|94|93.99|93.29|93.28|24030
1721763110000|2024-07-23 19:31:50|||||||||11515
1721763120000|2024-07-23 19:32:00|93.55||93.55||93.55||93.55||700
1721763130000|2024-07-23 19:32:10|||||||||8700
1721763140000|2024-07-23 19:32:20|93.28|93.27|93.24|93.23|93.28|93.27|93.24|93.23|12556
1721763150000|2024-07-23 19:32:30|93.25|93.24|94|93.5|94|93.5|93.24|93.23|116301
1721763160000|2024-07-23 19:32:40|94.08|94|94.86|94.33|94.86|94.33|94.08|94|13791
1721763170000|2024-07-23 19:32:50|||||||||1695
1721763180000|2024-07-23 19:33:00||94.47||94.34||94.47||94.33|10574
1721763190000|2024-07-23 19:33:10||94.48||94.48||94.48||94.48|10410
1721763200000|2024-07-23 19:33:20|94.49|94.49|95.93|95.43|95.99|95.43|94.49|94.49|34149
1721763210000|2024-07-23 19:33:30|||||||||19053
1721763220000|2024-07-23 19:33:40|95.88|95.57|95.44|95.43|95.88|95.57|95.44|95.43|14963
1721763230000|2024-07-23 19:33:50|||||||||9870
1721763240000|2024-07-23 19:34:00|95.58||95.44||95.58||95.44||10880
1721763250000|2024-07-23 19:34:10|||||||||22524
1721763260000|2024-07-23 19:34:20|||||||||40425
1721763270000|2024-07-23 19:34:30|||||||||23478
1721763280000|2024-07-23 19:34:40|95.46|95.44|95.65|95.52|95.65|95.52|95.44|95.43|23544
1721763290000|2024-07-23 19:34:50||95.64||95.64||95.64||95.64|22436
1721763300000|2024-07-23 19:35:00||95.6||95.6||95.64||95.6|23900
1721763310000|2024-07-23 19:35:10|95.61||95.61||95.61||95.61||23699
1721763320000|2024-07-23 19:35:20|95.58|95.57|95.58|95.57|95.58|95.57|95.58|95.57|26454
1721763330000|2024-07-23 19:35:30|||||||||9751
1721763340000|2024-07-23 19:35:40|||||||||3784
1721763350000|2024-07-23 19:35:50||95.52||95.57||95.57||95.52|16394
1721763360000|2024-07-23 19:36:00|||||||||19600
1721763370000|2024-07-23 19:36:10|||||||||8869
1721763380000|2024-07-23 19:36:20|||||||||11780
1721763390000|2024-07-23 19:36:30|||||||||4169
1721763400000|2024-07-23 19:36:40|95.61|95.58|95.74|95.66|95.74|95.66|95.58|95.57|58082
1721763410000|2024-07-23 19:36:50|95.77|95.73|96|95.99|96|95.99|95.76|95.73|46565
1721763420000|2024-07-23 19:37:00|96.13|96.13|96.72|96.43|96.72|96.43|96.13|96.13|71546
1721763430000|2024-07-23 19:37:10|96.62|96.32|96.34|96.32|96.62|96.32|96.34|96.32|63674
1721763440000|2024-07-23 19:37:20|96.33|96.28|96.33|96.32|96.34|96.32|96.33|96.28|5358
1721763450000|2024-07-23 19:37:30|||||||||11759
1721763460000|2024-07-23 19:37:40|96.29|96.28|96.27|96|96.32|96.28|96.27|96|66037
1721763470000|2024-07-23 19:37:50|96.22||96.14||96.22||96.14||18641
1721763480000|2024-07-23 19:38:00|96.11||96.11||96.11||96.11||6569
1721763490000|2024-07-23 19:38:10|96.16|96.03|96.16|96.09|96.16|96.09|96.04|96|25321
1721763500000|2024-07-23 19:38:20|96.15|96.05|96.28|96.24|96.28|96.24|96.15|96.05|32070
1721763510000|2024-07-23 19:38:30|96.18|96.27|96.18|96|96.18|96.27|96.18|96|23183
1721763520000|2024-07-23 19:38:40|96.01||96.01||96.01||96.01||46995
1721763530000|2024-07-23 19:38:50|96.11||96.28||96.28||96.11||80954
1721763540000|2024-07-23 19:39:00|||||||||24805
1721763550000|2024-07-23 19:39:10|||||||||400
1721763560000|2024-07-23 19:39:20||96.22||96.22||96.22||96.22|8403
1721763570000|2024-07-23 19:39:30|96.27|96.19|96.2|96.19|96.27|96.19|96.2|96.19|82727
1721763580000|2024-07-23 19:39:40|96.02|96.01|95.48|95|96.19|96.01|95.48|95|54740
1721763590000|2024-07-23 19:39:50|95.01||95.01||95.01||95.01||8036
1721763600000|2024-07-23 19:40:00|||||||||17222
1721763610000|2024-07-23 19:40:10|||||||||931
1721763620000|2024-07-23 19:40:20|||||||||49294
1721763630000|2024-07-23 19:40:30|||||||||20112
1721763640000|2024-07-23 19:40:40|||||||||7995
1721763650000|2024-07-23 19:40:50|||||||||4471
1721763660000|2024-07-23 19:41:00|||||||||7038
1721763670000|2024-07-23 19:41:10|||||||||36845
1721763680000|2024-07-23 19:41:20|||||||||20496
1721763690000|2024-07-23 19:41:30|||||||||7344
1721763700000|2024-07-23 19:41:40|95|94.99|94.6|94.23|95|94.99|94.6|94.23|68735
1721763710000|2024-07-23 19:41:50|94.59||94.35||94.59||94.35||8765
1721763720000|2024-07-23 19:42:00|94.34||94.34||94.34||94.34||10829
1721763730000|2024-07-23 19:42:10|94.26|94.25|94.26|94.25|94.26|94.25|94.26|94.25|13238
1721763740000|2024-07-23 19:42:20|94.32|94.26|94.98|94.51|94.98|94.51|94.32|94.26|92543
1721763750000|2024-07-23 19:42:30|95|94.52|95.35|95.1|95.35|95.1|95|94.52|23291
1721763760000|2024-07-23 19:42:40|95.45|95.3|95.51|95.4|95.51|95.4|95.45|95.3|5500
1721763770000|2024-07-23 19:42:50|95.55||95.55||95.55||95.55||18771
1721763780000|2024-07-23 19:43:00|||||||||39273
1721763790000|2024-07-23 19:43:10|95.51|95.5|95.55|95.51|95.55|95.51|95.51|95.5|20852
1721763800000|2024-07-23 19:43:20|95.58|95.52|95.8|95.57|95.8|95.57|95.58|95.52|81090
1721763810000|2024-07-23 19:43:30||95.6||95.6||95.6||95.6|24412
1721763820000|2024-07-23 19:43:40|95.79||95.79||95.79||95.79||22120
1721763830000|2024-07-23 19:43:50||95.61||95.61||95.61||95.61|32201
1721763840000|2024-07-23 19:44:00|95.8|95.78|95.8|95.79|95.8|95.79|95.8|95.78|37016
1721763850000|2024-07-23 19:44:10|||||||||111599
1721763860000|2024-07-23 19:44:20|||||||||36113
1721763870000|2024-07-23 19:44:30|||||||||23197
1721763880000|2024-07-23 19:44:40|||||||||22520
1721763890000|2024-07-23 19:44:50|||||||||31935
1721763900000|2024-07-23 19:45:00|95.8|95.78|95.8|95.78|95.93|95.79|95.8|95.78|49078
1721763910000|2024-07-23 19:45:10|95.81|95.79|95.8|95.78|95.81|95.79|95.8|95.78|22100
1721763920000|2024-07-23 19:45:20|95.81|95.79|95.9|95.8|95.9|95.8|95.8|95.78|42930
1721763930000|2024-07-23 19:45:30|95.89|95.79|96|95.87|96|95.87|95.89|95.79|35320
1721763940000|2024-07-23 19:45:40|95.99|95.86|95.98|95.88|96|95.89|95.98|95.8|450
1721763950000|2024-07-23 19:45:50|95.99|95.89|95.99|95.89|95.99|95.89|95.98|95.88|8100
1721763960000|2024-07-23 19:46:00|95.98|95.88|95.97|95.84|95.99|95.89|95.9|95.79|74800
1721763970000|2024-07-23 19:46:10|95.98|95.85|95.98|95.91|95.98|95.91|95.97|95.84|31690
1721763980000|2024-07-23 19:46:20|95.97|95.9|95.93|95.91|95.98|95.91|95.92|95.9|16311
1721763990000|2024-07-23 19:46:30|95.92|95.9|95.93|95.91|95.93|95.91|95.92|95.9|9917
1721764000000|2024-07-23 19:46:40|95.92|95.9|95.92|95.9|95.93|95.91|95.92|95.9|5966
1721764010000|2024-07-23 19:46:50|95.93|95.91|95.92|95.9|95.93|95.91|95.92|95.9|5900
1721764020000|2024-07-23 19:47:00|95.93|95.91|95.93|95.91|95.93|95.91|95.92|95.9|2213
1721764030000|2024-07-23 19:47:10|95.92|95.9|96.85|96.31|97.01|96.31|95.92|95.9|49012
1721764040000|2024-07-23 19:47:20|96.84|96.3|97.72|97.34|97.95|97.34|96.72|96.3|6473
1721764050000|2024-07-23 19:47:30|97.71|97.33|97.71|97.37|97.72|97.48|97.7|97.33|74003
1721764060000|2024-07-23 19:47:40|97.7|97.36|97.52|97.49|97.72|97.51|97.52|97.36|5177
1721764070000|2024-07-23 19:47:50|97.5|97.36|97.64|97.5|97.72|97.5|97.5|97.36|28436
1721764080000|2024-07-23 19:48:00|97.63|97.49|97.7|97.55|97.72|97.56|97.55|97.49|18766
1721764090000|2024-07-23 19:48:10|97.71|97.69|97.92|97.7|97.95|97.7|97.7|97.68|36101
1721764100000|2024-07-23 19:48:20|97.91|97.69|97.88|97.84|97.92|97.85|97.88|97.69|18328
1721764110000|2024-07-23 19:48:30|97.89|97.85|97.92|97.85|97.92|97.85|97.86|97.84|18227
1721764120000|2024-07-23 19:48:40|97.91|97.84|97.88|97.85|97.95|97.85|97.86|97.63|37538
1721764130000|2024-07-23 19:48:50|97.89|97.84|97.89|97.87|97.89|97.87|97.88|97.84|15604
1721764140000|2024-07-23 19:49:00|97.88|97.86|98.02|98|98.02|98|97.88|97.86|63082
1721764150000|2024-07-23 19:49:10|98.01|97.99|98.38|98.06|98.4|98.07|98.01|97.99|11902
1721764160000|2024-07-23 19:49:20|98.39|98.07|98.56|98.07|98.92|98.07|98.38|98.06|23534
1721764170000|2024-07-23 19:49:30|98.55|98.06|98.56|98.08|98.56|98.08|98.55|98.06|6859
1721764180000|2024-07-23 19:49:40|98.45|98.07|98.36|98.1|98.46|98.1|98.35|98.07|13432
1721764190000|2024-07-23 19:49:50|98.35|98.09|97.99|97.87|98.36|98.26|97.94|97.86|62209
1721764200000|2024-07-23 19:50:00|98|97.86|98.09|98.06|99|98.06|97.93|97.86|22692
1721764210000|2024-07-23 19:50:10|98.08|98.05|98.22|98.19|98.45|98.28|98.08|98.05|14462
1721764220000|2024-07-23 19:50:20|98.43|98.08|97.52|97.5|98.43|98.19|97.52|97.5|2660
1721764230000|2024-07-23 19:50:30|97.51|97.49|96.74|96.37|97.52|97.5|96.38|95.81|27187
1721764240000|2024-07-23 19:50:40|96.9|96.54|97.03|96.89|97.03|96.89|96.83|96.54|38988
1721764250000|2024-07-23 19:50:50|97.02|96.88|97.02|96.8|97.03|96.89|96.82|96.8|37367
1721764260000|2024-07-23 19:51:00|96.97|96.81|96.82|96.8|96.98|96.81|96.82|96.8|24994
1721764270000|2024-07-23 19:51:10|96.83|96.81|96.83|96.81|96.83|96.81|96.82|96.8|250
1721764280000|2024-07-23 19:51:20|96.82|96.8|96.83|96.81|96.83|96.81|96.82|96.8|6618
1721764290000|2024-07-23 19:51:30|96.82|96.8|98.46|97.09|98.47|97.1|96.82|96.8|24790
1721764300000|2024-07-23 19:51:40|98.47|97.1|97.09|96.81|98.47|97.1|97.09|96.81|23300
1721764310000|2024-07-23 19:51:50|97.08|96.95|96.78|96.36|97.09|96.95|96.78|96.36|37822
1721764320000|2024-07-23 19:52:00|96.79|96.37|96.78|96.5|96.79|96.51|96.78|96.36|6491
1721764330000|2024-07-23 19:52:10|96.79|96.51|96.78|96.5|96.79|96.51|96.77|96.5|691
1721764340000|2024-07-23 19:52:20|96.79|96.51|96.39|96.37|96.79|96.51|96.38|96.36|20048
1721764350000|2024-07-23 19:52:30|96.38|96.36|95.86|95.84|96.39|96.37|95.86|95.79|8331
1721764360000|2024-07-23 19:52:40|95.87|95.85|95.82|95.8|96|95.85|95.81|95.79|16296
1721764370000|2024-07-23 19:52:50|95.81|95.79|95.84|95.8|95.88|95.85|95.81|95.79|49909
1721764380000|2024-07-23 19:53:00|95.83|95.79|95.94|95.8|95.94|95.81|95.81|95.79|44464
1721764390000|2024-07-23 19:53:10|95.95|95.81|95.95|95.89|95.95|95.89|95.94|95.8|31628
1721764400000|2024-07-23 19:53:20|95.94|95.88|95.89|95.87|95.95|95.89|95.88|95.86|29700
1721764410000|2024-07-23 19:53:30|95.88|95.86|95.89|95.87|95.89|95.87|95.88|95.86|17646
1721764420000|2024-07-23 19:53:40|95.88|95.86|95.89|95.87|95.94|95.87|95.88|95.86|24641
1721764430000|2024-07-23 19:53:50|95.88|95.86|95.89|95.14|95.89|95.87|95.88|95.14|16820
1721764440000|2024-07-23 19:54:00|95.88|95.86|95.89|95.87|95.89|95.87|95.88|95.86|1102
1721764450000|2024-07-23 19:54:10|95.88|95.86|95.89|95.87|95.89|95.87|95.88|95.86|14513
1721764460000|2024-07-23 19:54:20|95.88|95.86|95.89|95.87|95.89|95.87|95.88|95.86|4112
1721764470000|2024-07-23 19:54:30|95.88|95.86|95.89|95.87|95.89|95.87|95.88|95.86|5508
1721764480000|2024-07-23 19:54:40|95.88|95.86|95.88|95.86|95.89|95.87|95.88|95.86|17235
1721764490000|2024-07-23 19:54:50|95.89|95.87|95.89|95.87|95.89|95.87|95.88|95.86|6489
1721764500000|2024-07-23 19:55:00|95.88|95.86|95.89|95.87|95.89|95.87|95.88|95.86|17706
1721764510000|2024-07-23 19:55:10|95.88|95.86|95.98|95.94|96.01|95.95|95.88|95.86|42482
1721764520000|2024-07-23 19:55:20|95.99|95.95|95.99|95.95|95.99|95.95|95.98|95.94|38181
1721764530000|2024-07-23 19:55:30|95.98|95.94|96|95.98|96.01|95.98|95.98|95.94|22497
1721764540000|2024-07-23 19:55:40|96.01|95.99|96.01|95.99|96.01|95.99|96|95.98|57174
1721764550000|2024-07-23 19:55:50|96|95.98|96|95.98|96.01|95.99|96|95.98|30429
1721764560000|2024-07-23 19:56:00|96.01|95.99|96|95.98|96.01|95.99|96|95.98|52767
1721764570000|2024-07-23 19:56:10|96.01|95.99|96|95.98|96.01|95.99|96|95.98|12717
1721764580000|2024-07-23 19:56:20|96.01|95.99|96.01|95.99|96.01|95.99|96|95.98|25966
1721764590000|2024-07-23 19:56:30|96|95.98|96.01|95.96|96.01|95.99|96|95.95|8537
1721764600000|2024-07-23 19:56:40|96|95.98|95.96|95.94|96.01|95.99|95.96|95.88|14158
1721764610000|2024-07-23 19:56:50|95.97|95.95|95.97|95.95|95.97|95.95|95.96|95.89|10560
1721764620000|2024-07-23 19:57:00|95.96|95.94|95.98|95.94|96.01|95.95|95.96|95.94|5484
1721764630000|2024-07-23 19:57:10|95.99|95.95|95.98|95.95|95.99|95.95|95.96|95.94|5213
1721764640000|2024-07-23 19:57:20|95.96|95.94|95.35|94.99|95.97|95.95|95.35|94.99|6590
1721764650000|2024-07-23 19:57:30|95.16|95|94.8|94.78|95.16|95|94.79|94.25|23381
1721764660000|2024-07-23 19:57:40|94.79|94.77|94.8|94.78|94.8|94.78|94.79|94.77|6844
1721764670000|2024-07-23 19:57:50|94.79|94.41|94.8|94.78|94.8|94.78|94.79|94.4|12952
1721764680000|2024-07-23 19:58:00|94.79|94.77|94.45|94.24|94.84|94.78|94.44|94.23|23662
1721764690000|2024-07-23 19:58:10|94.44|94.23|94.21|93.88|94.46|94.29|94.2|93.87|44609
1721764700000|2024-07-23 19:58:20|94.2|93.87|93.9|93.88|94.21|93.88|93.89|93.87|19630
1721764710000|2024-07-23 19:58:30|93.89|93.87|93.9|93.87|94.01|93.89|93.89|93.87|2923
1721764720000|2024-07-23 19:58:40|94.01|93.88|94|93.87|94.01|93.88|93.96|93.87|16331
1721764730000|2024-07-23 19:58:50|94.01|93.88|93.9|93.87|94.01|93.88|93.89|93.86|7087
1721764740000|2024-07-23 19:59:00|93.89|93.86|94.15|93.92|94.16|93.93|93.89|93.86|68543
1721764750000|2024-07-23 19:59:10|94.16|93.93|94.36|94.13|94.36|94.14|93.96|93.92|12153
1721764760000|2024-07-23 19:59:20|94.35|94.14|93.99|93.9|94.37|94.15|93.99|93.88|36421
1721764770000|2024-07-23 19:59:30|94|93.91|93.99|93.88|94|93.91|93.99|93.87|21291
1721764780000|2024-07-23 19:59:40|94|93.89|94|93.89|94|93.89|93.88|93.86|21358
1721764790000|2024-07-23 19:59:50|94.01|93.88|95.15|95|95.15|95|94|93.88|13731
1721827800000|2024-07-24 13:30:00|93.99|93|93.8|93.49|94|93.95|93.8|93|241254
1721827810000|2024-07-24 13:30:10|93.88|93.5|93.88|93.45|93.88|93.5|93.88|93.45|24572
1721827820000|2024-07-24 13:30:20|93.69|93.26|93.69|93.26|93.69|93.26|93.69|93.26|8700
1721827830000|2024-07-24 13:30:30|93.65|93.46|93.46|93.25|93.65|93.46|93.46|93.25|31681
1721827840000|2024-07-24 13:30:40|93.26|93.26|93.73|93.26|93.73|93.26|93.26|93.26|14366
1721827850000|2024-07-24 13:30:50|93.63|93.25|93.45|93.25|93.63|93.25|93.45|93.25|30508
1721827860000|2024-07-24 13:31:00|||||||||9453
1721827870000|2024-07-24 13:31:10|94|93.45|93.88|93.45|94|93.45|93.88|93.45|10312
1721827880000|2024-07-24 13:31:20|94|93.46|94|93.86|94|93.86|93.88|93.46|108104
1721827890000|2024-07-24 13:31:30|94.37||94.96||95||94.37||58220
1721827900000|2024-07-24 13:31:40|94.92|93.88|94.91|94.37|94.92|94.37|94|93.88|20376
1721827910000|2024-07-24 13:31:50|94.5||94.87||94.91||94.5||70774
1721827920000|2024-07-24 13:32:00|94.96|94.38|96.76|95.38|96.78|95.38|94.87|94.38|75094
1721827930000|2024-07-24 13:32:10|96.62|96.03|97.32|96.66|97.32|96.66|96.61|96.03|97927
1721827940000|2024-07-24 13:32:20|97.31||97.23||97.31||97.23||64707
1721827950000|2024-07-24 13:32:30|96.66|96.61|96.66|96.12|96.66|96.61|96.66|96.03|57149
1721827960000|2024-07-24 13:32:40|97|96.03|98.6|97.01|98.6|97.01|97|96.03|102990
1721827970000|2024-07-24 13:32:50|98.76|97.02|103|102|103|102|98.39|97.02|142611
1721827980000|2024-07-24 13:33:00|102|101|102|101|103|102|102|100|144872
1721827990000|2024-07-24 13:33:10|103|102|103|102|103|102|103|102|94241
1721828000000|2024-07-24 13:33:20|104|103|104|103|104|103|104|103|172022
1721828010000|2024-07-24 13:33:30|103|102|104|103|104|103|103|102|97082
1721828020000|2024-07-24 13:33:40|||||||||73406
1721828030000|2024-07-24 13:33:50|||||||||131093
1721828040000|2024-07-24 13:34:00|105|104|105|104|105|104|105|104|164643
1721828050000|2024-07-24 13:34:10|||||||||84262
1721828060000|2024-07-24 13:34:20|106|105|106|105|106|105|105|104|71310
1721828070000|2024-07-24 13:34:30|105|104|102|101|105|104|102|101|238430
1721828080000|2024-07-24 13:34:40|103|102|104|103|106|105|103|102|96097
1721828090000|2024-07-24 13:34:50|103|102|102|101|103|102|102|101|43455
1721828100000|2024-07-24 13:35:00|101|100|101|100|101|100|101|100|76650
1721828110000|2024-07-24 13:35:10|102|101|102|101|102|101|102|101|41622
1721828120000|2024-07-24 13:35:20|||||||||25511
1721828130000|2024-07-24 13:35:30|103|102|104|103|104|103|103|101|75395
1721828140000|2024-07-24 13:35:40|||||||||21326
1721828150000|2024-07-24 13:35:50|||||||||32469
1721828160000|2024-07-24 13:36:00|||||||||10628
1721828170000|2024-07-24 13:36:10|||||||||46877
1721828180000|2024-07-24 13:36:20|103|102|103|102|103|102|103|102|42124
1721828190000|2024-07-24 13:36:30|102|101|102|101|102|101|101|100|48741
1721828200000|2024-07-24 13:36:40|101|100|101|100|101|100|101|100|12875
1721828210000|2024-07-24 13:36:50|||||||||161514
1721828220000|2024-07-24 13:37:00|||||||||22711
1721828230000|2024-07-24 13:37:10|102|101|103|102|103|102|102|101|97345
1721828240000|2024-07-24 13:37:20|||||||||84631
1721828250000|2024-07-24 13:37:30|||||||||31786
1721828260000|2024-07-24 13:37:40|104|103|104|103|106|105|104|103|133370
1721828270000|2024-07-24 13:37:50|105|104|104|103|106|105|104|103|59444
1721828280000|2024-07-24 13:38:00|103|102|102|101|103|102|102|101|72530
1721828290000|2024-07-24 13:38:10|103|102|103|102|103|102|103|102|67253
1721828300000|2024-07-24 13:38:20|||||||||24033
1721828310000|2024-07-24 13:38:30|||||||||22452
1721828320000|2024-07-24 13:38:40|||||||||5782
1721828330000|2024-07-24 13:38:50|||||||||5796
1721828340000|2024-07-24 13:39:00|||||||||40093
1721828350000|2024-07-24 13:39:10|104|103|104|103|104|103|104|103|20889
1721828360000|2024-07-24 13:39:20|||||||||6393
1721828370000|2024-07-24 13:39:30|||||||||43125
1721828380000|2024-07-24 13:39:40|||||||||53346
1721828390000|2024-07-24 13:39:50|||||||||13397
1721828400000|2024-07-24 13:40:00|||||||||28641
1721828410000|2024-07-24 13:40:10|105|104|105|104|105|104|104|104|88837
1721828420000|2024-07-24 13:40:20|||||||||42835
1721828430000|2024-07-24 13:40:30|106|105|106|105|106|105|106|105|60463
1721828440000|2024-07-24 13:40:40|||||||||15290
1721828450000|2024-07-24 13:40:50|107|106|107|106|107|106|107|106|90655
1721828460000|2024-07-24 13:41:00|||||||||96065
1721828470000|2024-07-24 13:41:10|||||||||73745
1721828480000|2024-07-24 13:41:20|||||||||231725
1721828490000|2024-07-24 13:41:30|106|105|105|104|106|105|105|104|60483
1721828500000|2024-07-24 13:41:40|||||||||14010
1721828510000|2024-07-24 13:41:50|104|103|105|104|105|104|104|103|125667
1721828520000|2024-07-24 13:42:00|||||||||22264
1721828530000|2024-07-24 13:42:10|||||||||7252
1721828540000|2024-07-24 13:42:20|||||||||11388
1721828550000|2024-07-24 13:42:30|||||||||18069
1721828560000|2024-07-24 13:42:40|||||||||40530
1721828570000|2024-07-24 13:42:50|||||||||30825
1721828580000|2024-07-24 13:43:00|||||||||40604
1721828590000|2024-07-24 13:43:10|||||||||127716
1721828600000|2024-07-24 13:43:20|||||||||89466
1721828610000|2024-07-24 13:43:30|||||||||117884
1721828620000|2024-07-24 13:43:40|104|103|104|103|105|104|104|103|298717
1721828630000|2024-07-24 13:43:50|103|102|101|100|103|103|101|100|183243
1721828640000|2024-07-24 13:44:00|||||||||46932
1721828650000|2024-07-24 13:44:10|||||||||40293
1721828660000|2024-07-24 13:44:20|||||||||12880
1721828670000|2024-07-24 13:44:30|102|101|101|100|102|101|101|100|60006
1721828680000|2024-07-24 13:44:40|102|101|101|100|102|101|101|100|76092
1721828690000|2024-07-24 13:44:50|||||||||4891
1721828700000|2024-07-24 13:45:00|||||||||98634
1721828710000|2024-07-24 13:45:10|100|99.98|98.99|98.28|100|99.98|98.99|98.28|106061
1721828720000|2024-07-24 13:45:20||98.53||98.55||98.55||98.53|33902
1721828730000|2024-07-24 13:45:30|99|98.57|99|98.59|99.44|99.29|99|98.57|37170
1721828740000|2024-07-24 13:45:40|99.25|98.6|99|98.68|99.25|98.68|99|98.6|18867
1721828750000|2024-07-24 13:45:50|99.5|98.69|99.5|98.71|99.5|98.71|99.5|98.69|14392
1721828760000|2024-07-24 13:46:00|99.38|99|99.38|99|99.38|99.01|99.38|99|18658
1721828770000|2024-07-24 13:46:10|99.37|98.75|98.58|98.05|99.37|98.75|98.58|98.05|78305
1721828780000|2024-07-24 13:46:20|98.55|98|97.79|97|98.55|98|97.79|97|80205
1721828790000|2024-07-24 13:46:30|97.78|96.95|96.54|96|97.78|96.95|96.54|96|50873
1721828800000|2024-07-24 13:46:40|96.3|95.87|95.62|95.01|96.3|95.87|95|94.25|106428
1721828810000|2024-07-24 13:46:50|95.61|95.02|97|96|97|96|95.61|95.02|67100
1721828820000|2024-07-24 13:47:00|||||||||12505
1721828830000|2024-07-24 13:47:10|97.38|96.12|97.71|96.97|97.97|97.13|97.38|96.12|48072
1721828840000|2024-07-24 13:47:20|||||||||24852
1721828850000|2024-07-24 13:47:30|97.99|97.09|97.99|97.4|97.99|97.4|97.99|97.09|11899
1721828860000|2024-07-24 13:47:40|97.93|97.41|99.94|99.12|100|99.12|97.93|97.41|66692
1721828870000|2024-07-24 13:47:50|99.93|99|99.05|98.01|99.93|99.12|98.9|98.01|54451
1721828880000|2024-07-24 13:48:00|99.02||98.84||99.02||98.84||18186
1721828890000|2024-07-24 13:48:10|98.83|98|99.44|98.01|99.9|98.14|98.67|98|45213
1721828900000|2024-07-24 13:48:20|99.38|99|99.01|98.05|99.38|99|99.01|98.05|28575
1721828910000|2024-07-24 13:48:30|98.99||98.98||99.11||98.97||47156
1721828920000|2024-07-24 13:48:40|98.97||98.93||98.97||98.93||12029
1721828930000|2024-07-24 13:48:50|98.92||98.9||98.92||98.9||7014
1721828940000|2024-07-24 13:49:00||98.06||98.06||98.06||98.06|8638
1721828950000|2024-07-24 13:49:10|98.89||98.84||98.89||98.84||3596
1721828960000|2024-07-24 13:49:20||98.1||98.5||98.5||98.1|9839
1721828970000|2024-07-24 13:49:30|98.83|98.51|99.78|98.84|99.78|98.84|98.79|98.51|52364
1721828980000|2024-07-24 13:49:40|99.76|98.77|99.55|98.84|99.76|98.84|99.55|98.77|64438
1721828990000|2024-07-24 13:49:50|99.52||99.52||99.52||99.52||4878
1721829000000|2024-07-24 13:50:00|99.51|99|99.51|99.05|99.52|99.05|99.51|99|14415
1721829010000|2024-07-24 13:50:10|99.52|99.06|99.52|99.09|99.52|99.09|99.51|99.06|11213
1721829020000|2024-07-24 13:50:20|99.8|99.35|101|100|102|101|99.52|99.35|61604
1721829030000|2024-07-24 13:50:30|||||||||55816
1721829040000|2024-07-24 13:50:40|100|99.99|101|100|101|100|100|99.56|37999
1721829050000|2024-07-24 13:50:50|||||||||20903
1721829060000|2024-07-24 13:51:00|||||||||30211
1721829070000|2024-07-24 13:51:10|||||||||15170
1721829080000|2024-07-24 13:51:20|||||||||21777
1721829090000|2024-07-24 13:51:30|102|101|101|100|102|101|101|100|46789
1721829100000|2024-07-24 13:51:40|||||||||35132
1721829110000|2024-07-24 13:51:50|102|101|101|100|102|101|101|100|42319
1721829120000|2024-07-24 13:52:00|||||||||12716
1721829130000|2024-07-24 13:52:10|102||101||102||101||13658
1721829140000|2024-07-24 13:52:20|||||||||15083
1721829150000|2024-07-24 13:52:30|||||||||1096
1721829160000|2024-07-24 13:52:40|||||||||4855
1721829170000|2024-07-24 13:52:50|100|99.97|99.85|99.01|100|99.97|99.85|99.01|44564
1721829180000|2024-07-24 13:53:00|99.83|99|98.94|98.19|99.83|99|98.94|98.19|188684
1721829190000|2024-07-24 13:53:10|98.93|98.1|98.37|98.05|98.93|98.1|98.37|98.05|13835
1721829200000|2024-07-24 13:53:20|98.36|98|97.98|97.84|98.36|98|97.98|97.84|27969
1721829210000|2024-07-24 13:53:30|97.97|97.86|99|97.99|99|97.99|97.97|97.86|31166
1721829220000|2024-07-24 13:53:40|99.5|98.03|99|98.52|100|98.52|99|98.03|33214
1721829230000|2024-07-24 13:53:50|||||||||12150
1721829240000|2024-07-24 13:54:00|||||||||8382
1721829250000|2024-07-24 13:54:10|99.39|98.55|99.58|99|99.99|99.25|99.39|98.55|22068
1721829260000|2024-07-24 13:54:20|||||||||25667
1721829270000|2024-07-24 13:54:30|99.5||99.48||99.5||99.48||12846
1721829280000|2024-07-24 13:54:40|99.4||99.4||99.4||99.4||14950
1721829290000|2024-07-24 13:54:50|99.39|99.1|98.92|98.52|99.39|99.1|98.92|98.52|54255
1721829300000|2024-07-24 13:55:00|||||||||5597
1721829310000|2024-07-24 13:55:10|98.57|98.5|98.57|98.47|98.57|98.55|98.57|98.47|79698
1721829320000|2024-07-24 13:55:20|98.94|98.48|98.94|98.49|98.94|98.49|98.94|98.48|20045
1721829330000|2024-07-24 13:55:30|99|98.51|100|98.69|100|98.69|99|98.51|30495
1721829340000|2024-07-24 13:55:40||98.72||98.83||98.83||98.72|3243
1721829350000|2024-07-24 13:55:50||98.84||98.9||98.9||98.84|2244
1721829360000|2024-07-24 13:56:00||98.91||98.96||98.96||98.91|3709
1721829370000|2024-07-24 13:56:10|101|98.97|101|100|101|100|100|98.97|61573
1721829380000|2024-07-24 13:56:20|||||||||3300
1721829390000|2024-07-24 13:56:30|||||||||21447
1721829400000|2024-07-24 13:56:40|||||||||5084
1721829410000|2024-07-24 13:56:50|||||||||12189
1721829420000|2024-07-24 13:57:00|||||||||10500
1721829430000|2024-07-24 13:57:10|||||||||10165
1721829440000|2024-07-24 13:57:20|||||||||4492
1721829450000|2024-07-24 13:57:30|||||||||5104
1721829460000|2024-07-24 13:57:40|||||||||2441
1721829470000|2024-07-24 13:57:50|||||||||7421
1721829480000|2024-07-24 13:58:00|102|101|102|101|102|101|102|101|103146
1721829490000|2024-07-24 13:58:10|||||||||12394
1721829500000|2024-07-24 13:58:20|||||||||36904
1721829510000|2024-07-24 13:58:30|||||||||9597
1721829520000|2024-07-24 13:58:40|||||||||10606
1721829530000|2024-07-24 13:58:50|103|102|103|102|103|102|102|102|127074
1721829540000|2024-07-24 13:59:00|102|101|102|101|102|101|102|101|10668
1721829550000|2024-07-24 13:59:10|||||||||45926
1721829560000|2024-07-24 13:59:20|101|100|101|100|101|100|101|100|61481
1721829570000|2024-07-24 13:59:30|||||||||10640
1721829580000|2024-07-24 13:59:40|||||||||2064
1721829590000|2024-07-24 13:59:50|||||||||11960
1721829600000|2024-07-24 14:00:00|||||||||725
1721829610000|2024-07-24 14:00:10|||||||||7434
1721829620000|2024-07-24 14:00:20|||||||||1468
1721829630000|2024-07-24 14:00:30|||||||||3467
1721829640000|2024-07-24 14:00:40|||||||||888
1721829650000|2024-07-24 14:00:50|||||||||2257
1721829660000|2024-07-24 14:01:00|||||||||4087
1721829670000|2024-07-24 14:01:10|||||||||6000
1721829680000|2024-07-24 14:01:20|||||||||2300
1721829690000|2024-07-24 14:01:30|||||||||21365
1721829700000|2024-07-24 14:01:40|||||||||24144
1721829710000|2024-07-24 14:01:50|||||||||8883
1721829720000|2024-07-24 14:02:00|||||||||9004
1721829730000|2024-07-24 14:02:10|||||||||2762
1721829740000|2024-07-24 14:02:20|||||||||3195
1721829750000|2024-07-24 14:02:30|102|101|102|101|102|101|102|101|20021
1721829760000|2024-07-24 14:02:40|||||||||12777
1721829770000|2024-07-24 14:02:50|||||||||2100
1721829780000|2024-07-24 14:03:00|||||||||7141
1721829790000|2024-07-24 14:03:10|||||||||3998
1721829800000|2024-07-24 14:03:20|||||||||1200
1721829810000|2024-07-24 14:03:30|101|100|101|100|101|100|101|100|22246
1721829820000|2024-07-24 14:03:40|102|101|102|101|102|101|102|101|27577
1721829830000|2024-07-24 14:03:50|101|100|102|101|102|101|101|100|28701
1721829840000|2024-07-24 14:04:00|||||||||694
1721829850000|2024-07-24 14:04:10|||||||||245
1721829860000|2024-07-24 14:04:20|||||||||3680
1721829870000|2024-07-24 14:04:30|||||||||3041
1721829880000|2024-07-24 14:04:40|||||||||3167
1721829890000|2024-07-24 14:04:50|101|100|101|100|101|101|100|99.99|62989
1721829900000|2024-07-24 14:05:00|||||||||7783
1721829910000|2024-07-24 14:05:10|||||||||34773
1721829920000|2024-07-24 14:05:20|||||||||6839
1721829930000|2024-07-24 14:05:30|||||||||15489
1721829940000|2024-07-24 14:05:40|102|101|102|101|102|101|102|101|11964
1721829950000|2024-07-24 14:05:50|||||||||9335
1721829960000|2024-07-24 14:06:00|||||||||9126
1721829970000|2024-07-24 14:06:10|101|100|101|100|101|100|101|100|15554
1721829980000|2024-07-24 14:06:20|||||||||22000
1721829990000|2024-07-24 14:06:30|||||||||8300
1721830000000|2024-07-24 14:06:40|||||||||17202
1721830010000|2024-07-24 14:06:50|||||||||11100
1721830020000|2024-07-24 14:07:00|||||||||2852
1721830030000|2024-07-24 14:07:10|||||||||10894
1721830040000|2024-07-24 14:07:20|||||||||28971
1721830050000|2024-07-24 14:07:30|||||||||1801
1721830060000|2024-07-24 14:07:40|||||||||4160
1721830070000|2024-07-24 14:07:50|||||||||11030
1721830080000|2024-07-24 14:08:00|||||||||6452
1721830090000|2024-07-24 14:08:10|||||||||4843
1721830100000|2024-07-24 14:08:20|100|99.99|98.98|98.65|100|99.99|98.66|98.5|60793
1721830110000|2024-07-24 14:08:30|98.81|98.64|98.7|98.59|98.81|98.64|98.7|98.5|10222
1721830120000|2024-07-24 14:08:40|98.69|98.5|96.79|96.27|98.69|98.5|96.79|96.27|173132
1721830130000|2024-07-24 14:08:50|96.76|96.28|98|97.21|98|97.21|96.49|96.28|47279
1721830140000|2024-07-24 14:09:00|97.6|97.18|97.57|97.18|97.99|97.18|97.57|97.18|56774
1721830150000|2024-07-24 14:09:10|97.18|97.02|96.69|96.27|97.18|97.02|96.67|96.27|29468
1721830160000|2024-07-24 14:09:20|96.7|96.5|97.18|97.03|97.18|97.03|96.7|96.5|27778
1721830170000|2024-07-24 14:09:30|97.21|97.04|98.67|97.44|98.67|97.44|97.21|97.04|43461
1721830180000|2024-07-24 14:09:40|98.63|97.48|98.55|97.64|98.67|98.63|98.06|97.48|28435
1721830190000|2024-07-24 14:09:50|98.15|97.76|98.15|97.76|98.15|98|98.13|97.76|23247
1721830200000|2024-07-24 14:10:00|98.13|97.55|98.15|97.55|98.15|97.55|98.11|97.14|37682
1721830210000|2024-07-24 14:10:10|98.14|97.51|97.07|96.56|98.14|97.51|97.07|96.55|28158
1721830220000|2024-07-24 14:10:20|96.96|96.97|96.8|96.33|96.96|96.97|96.8|96.33|17764
1721830230000|2024-07-24 14:10:30|96.79|96.76|95.68|95.25|96.79|96.76|95.68|95.25|143713
1721830240000|2024-07-24 14:10:40|95.65|95|96|95.35|96|95.67|95.4|95|63757
1721830250000|2024-07-24 14:10:50|95.99|95.39|96.53|96|96.54|96|95.99|95.39|32260
1721830260000|2024-07-24 14:11:00|96.55|96.02|96.89|96.04|96.92|96.05|96.55|96.02|7105
1721830270000|2024-07-24 14:11:10||96.05||96.05||96.05||96.05|7330
1721830280000|2024-07-24 14:11:20|97|96.06|97.71|96.88|98|96.88|97|96.06|20238
1721830290000|2024-07-24 14:11:30|97.88|96.89|97.62|97|97.88|97|97.62|96.89|44043
1721830300000|2024-07-24 14:11:40|97.58|97.01|98.64|98|98.64|98|97.57|97.01|45066
1721830310000|2024-07-24 14:11:50|98.53||98.53||98.53||98.53||1604
1721830320000|2024-07-24 14:12:00|||||||||7014
1721830330000|2024-07-24 14:12:10|98.52|98.27|98.36|97.72|98.52|98.27|98.36|97.63|23038
1721830340000|2024-07-24 14:12:20|98|97.42|97.89|97.42|98|97.42|97.89|97.42|2715
1721830350000|2024-07-24 14:12:30|97.76|97.16|97.76|97.08|97.76|97.17|97.76|97.08|1536
1721830360000|2024-07-24 14:12:40|97.88|97.5|99|97.7|99|97.7|97.88|97.5|18435
1721830370000|2024-07-24 14:12:50|98.99|97.89|98.99|98|98.99|98|98.99|97.89|32522
1721830380000|2024-07-24 14:13:00|||||||||8000
1721830400000|2024-07-24 14:13:20|98.49|98.01|99|98.07|99|98.07|98.49|98.01|35066
1721830410000|2024-07-24 14:13:30|99.27|98.08|99.6|98.49|99.96|98.49|99|98.08|35448
1721830420000|2024-07-24 14:13:40||98.61||98.73||98.73||98.61|4081
1721830430000|2024-07-24 14:13:50||99.11||99.23||99.23||99.11|12300
1721830440000|2024-07-24 14:14:00|99.96|99.24|99.06|98.61|100|99.43|99.06|98.61|65047
1721830450000|2024-07-24 14:14:10|99.08|98.73|99|98.61|99.1|99|99|98.61|7716
1721830460000|2024-07-24 14:14:20|98.98|98.49|98.74|98.61|98.98|98.61|98.74|98.23|7456
1721830470000|2024-07-24 14:14:30|98.78|98.63|98.81|98.63|99|98.68|98.78|98.63|29698
1721830480000|2024-07-24 14:14:40|98.8|98.75|98.5|98.23|98.8|98.8|98.5|98.23|22602
1721830490000|2024-07-24 14:14:50|98.48|98.19|98.49|98.11|98.49|98.19|98.48|98|15580
1721830500000|2024-07-24 14:15:00|98.37|98.23|98.51|98.24|98.79|98.28|98.37|98.23|28412
1721830510000|2024-07-24 14:15:10|98.66|98.25|99.38|98.5|99.5|98.5|98.66|98.25|45508
1721830520000|2024-07-24 14:15:20|99.5|98.81|99.89|99.39|99.89|99.39|99.5|98.81|18470
1721830530000|2024-07-24 14:15:30|||||||||5978
1721830540000|2024-07-24 14:15:40|99.64||99.89||99.89||99.64||25469
1721830550000|2024-07-24 14:15:50|99.99|99.88|101|100|101|100|99.99|99.88|68087
1721830560000|2024-07-24 14:16:00|||||||||16345
1721830570000|2024-07-24 14:16:10|||||||||16637
1721830580000|2024-07-24 14:16:20|||||||||23050
1721830590000|2024-07-24 14:16:30|||||||||13184
1721830600000|2024-07-24 14:16:40|||||||||4971
1721830610000|2024-07-24 14:16:50|||||||||34725
1721830620000|2024-07-24 14:17:00|||||||||2900
1721830630000|2024-07-24 14:17:10|||||||||2228
1721830640000|2024-07-24 14:17:20|||||||||4281
1721830650000|2024-07-24 14:17:30|||||||||15300
1721830660000|2024-07-24 14:17:40|||||||||1152
1721830670000|2024-07-24 14:17:50|||||||||965
1721830680000|2024-07-24 14:18:00|||||||||3895
1721830690000|2024-07-24 14:18:10|||||||||100
1721830700000|2024-07-24 14:18:20|||||||||3741
1721830710000|2024-07-24 14:18:30|||||||||1357
1721830720000|2024-07-24 14:18:40|||||||||63355
1721830730000|2024-07-24 14:18:50|||||||||13853
1721830740000|2024-07-24 14:19:00|100|99.94|99.64|99|100|99.94|99.64|99|49402
1721830750000|2024-07-24 14:19:10|99.32|99.01|99.32|99.03|99.64|99.03|99.32|99.01|19901
1721830760000|2024-07-24 14:19:20|99.64|99.05|99.64|99.06|99.64|99.06|99.64|99.05|15362
1721830770000|2024-07-24 14:19:30|100|99.07|100|99.11|100|99.11|100|99.07|2365
1721830780000|2024-07-24 14:19:40|101|99.14|101|100|101|100|101|99.14|91333
1721830790000|2024-07-24 14:19:50|102|101|102|101|102|101|102|101|150041
1721830800000|2024-07-24 14:20:00|||||||||36105
1721830810000|2024-07-24 14:20:10|||||||||2610
1721830820000|2024-07-24 14:20:20|||||||||5852
1721830830000|2024-07-24 14:20:30|||||||||800
1721830840000|2024-07-24 14:20:40|||||||||3250
1721830850000|2024-07-24 14:20:50|||||||||4846
1721830860000|2024-07-24 14:21:00|||||||||14500
1721830870000|2024-07-24 14:21:10|||||||||1634
1721830880000|2024-07-24 14:21:20|||||||||52000
1721830890000|2024-07-24 14:21:30|||||||||31795
1721830900000|2024-07-24 14:21:40|||||||||834
1721830910000|2024-07-24 14:21:50|||||||||48862
1721830930000|2024-07-24 14:22:10|||||||||108668
1721830940000|2024-07-24 14:22:20|||||||||9228
1721830950000|2024-07-24 14:22:30|||||||||4878
1721830960000|2024-07-24 14:22:40|||||||||6857
1721830970000|2024-07-24 14:22:50|||||||||38136
1721830980000|2024-07-24 14:23:00|||||||||2416
1721830990000|2024-07-24 14:23:10|103|102|103|102|103|102|102|102|202610
1721831000000|2024-07-24 14:23:20|||||||||22782
1721831010000|2024-07-24 14:23:30|||||||||105702
1721831020000|2024-07-24 14:23:40|||||||||9412
1721831030000|2024-07-24 14:23:50|||||||||5882
1721831040000|2024-07-24 14:24:00|||||||||28578
1721831050000|2024-07-24 14:24:10|102|101|102|101|102|101|102|101|86630
1721831060000|2024-07-24 14:24:20|||||||||6246
1721831070000|2024-07-24 14:24:30|||||||||20711
1721831080000|2024-07-24 14:24:40|||||||||8102
1721831090000|2024-07-24 14:24:50|103|102|103|102|103|102|103|102|10150
1721831100000|2024-07-24 14:25:00|||||||||1680
1721831110000|2024-07-24 14:25:10|||||||||2896
1721831120000|2024-07-24 14:25:20|||||||||2277
1721831130000|2024-07-24 14:25:30|||||||||7218
1721831140000|2024-07-24 14:25:40|104|103|104|103|104|103|103|103|141457
1721831150000|2024-07-24 14:25:50|||||||||15574
1721831160000|2024-07-24 14:26:00|103|102|103|102|103|102|103|102|13733
1721831170000|2024-07-24 14:26:10|||||||||14106
1721831180000|2024-07-24 14:26:20|||||||||2801
1721831190000|2024-07-24 14:26:30|||||||||5254
1721831200000|2024-07-24 14:26:40|||||||||7254
1721831210000|2024-07-24 14:26:50|||||||||5426
1721831220000|2024-07-24 14:27:00|||||||||300
1721831230000|2024-07-24 14:27:10|||||||||21660
1721831240000|2024-07-24 14:27:20|||||||||22840
1721831250000|2024-07-24 14:27:30|||||||||11733
1721831260000|2024-07-24 14:27:40|||||||||2445
1721831270000|2024-07-24 14:27:50|||||||||2100
1721831280000|2024-07-24 14:28:00|||||||||2839
1721831290000|2024-07-24 14:28:10|||||||||8351
1721831300000|2024-07-24 14:28:20|||||||||9060
1721831310000|2024-07-24 14:28:30|||||||||42328
1721831320000|2024-07-24 14:28:40|||||||||986
1721831330000|2024-07-24 14:28:50|||||||||985
1721831340000|2024-07-24 14:29:00|||||||||2306
1721831350000|2024-07-24 14:29:10|104|103|104|103|104|103|104|103|98209
1721831360000|2024-07-24 14:29:20|||||||||22264
1721831370000|2024-07-24 14:29:30|103|102|103|102|103|102|103|102|22024
1721831380000|2024-07-24 14:29:40|104|103|104|103|104|103|103|103|21421
1721831390000|2024-07-24 14:29:50|||||||||7478
1721831400000|2024-07-24 14:30:00|103|102|102|101|103|102|102|101|37139
1721831410000|2024-07-24 14:30:10|||||||||3364
1721831420000|2024-07-24 14:30:20|||||||||194
1721831430000|2024-07-24 14:30:30|||||||||1706
1721831440000|2024-07-24 14:30:40|||||||||1100
1721831450000|2024-07-24 14:30:50|||||||||350
1721831460000|2024-07-24 14:31:00|||||||||810
1721831470000|2024-07-24 14:31:10|||||||||2110
1721831480000|2024-07-24 14:31:20|||||||||1592
1721831490000|2024-07-24 14:31:30|||||||||4571
1721831500000|2024-07-24 14:31:40|||||||||1542
1721831510000|2024-07-24 14:31:50|||||||||75217
1721831520000|2024-07-24 14:32:00|||||||||7400
1721831530000|2024-07-24 14:32:10|||||||||11580
1721831540000|2024-07-24 14:32:20|||||||||17087
1721831550000|2024-07-24 14:32:30|||||||||974
1721831560000|2024-07-24 14:32:40|||||||||2500
1721831570000|2024-07-24 14:32:50|||||||||3687
1721831580000|2024-07-24 14:33:00|||||||||8031
1721831590000|2024-07-24 14:33:10|||||||||500
1721831600000|2024-07-24 14:33:20|||||||||988
1721831610000|2024-07-24 14:33:30|||||||||4065
1721831630000|2024-07-24 14:33:50|||||||||11196
1721831640000|2024-07-24 14:34:00|||||||||4200
1721831650000|2024-07-24 14:34:10|||||||||2200
1721831660000|2024-07-24 14:34:20|||||||||27921
1721831670000|2024-07-24 14:34:30|||||||||1683
1721831680000|2024-07-24 14:34:40|||||||||2385
1721831690000|2024-07-24 14:34:50|||||||||26667
1721831700000|2024-07-24 14:35:00|101|100|101|100|101|100|101|100|10199
1721831710000|2024-07-24 14:35:10|||||||||35615
1721831720000|2024-07-24 14:35:20|||||||||5127
1721831730000|2024-07-24 14:35:30|102|101|102|101|102|101|102|101|29747
1721831740000|2024-07-24 14:35:40|||||||||22203
1721831750000|2024-07-24 14:35:50|||||||||3417
1721831760000|2024-07-24 14:36:00|||||||||949
1721831780000|2024-07-24 14:36:20|||||||||410
1721831790000|2024-07-24 14:36:30|||||||||14169
1721831800000|2024-07-24 14:36:40|||||||||5707
1721831810000|2024-07-24 14:36:50|||||||||200
1721831820000|2024-07-24 14:37:00|||||||||3580
1721831830000|2024-07-24 14:37:10|||||||||702
1721831840000|2024-07-24 14:37:20|||||||||4019
1721831850000|2024-07-24 14:37:30|||||||||115224
1721831860000|2024-07-24 14:37:40|||||||||19410
1721831870000|2024-07-24 14:37:50|||||||||1692
1721831880000|2024-07-24 14:38:00|||||||||4210
1721831900000|2024-07-24 14:38:20|||||||||338
1721831910000|2024-07-24 14:38:30|||||||||2303
1721831920000|2024-07-24 14:38:40|||||||||58487
1721831930000|2024-07-24 14:38:50|||||||||1300
1721831940000|2024-07-24 14:39:00|||||||||18598
1721831950000|2024-07-24 14:39:10|||||||||2451
1721831960000|2024-07-24 14:39:20|||||||||3112
1721831970000|2024-07-24 14:39:30|||||||||1806
1721831980000|2024-07-24 14:39:40|||||||||2665
1721831990000|2024-07-24 14:39:50|||||||||24416
1721832000000|2024-07-24 14:40:00|||||||||1612
1721832010000|2024-07-24 14:40:10|||||||||13236
1721832020000|2024-07-24 14:40:20|||||||||600
1721832030000|2024-07-24 14:40:30|||||||||1187
1721832050000|2024-07-24 14:40:50|||||||||1502
1721832060000|2024-07-24 14:41:00|||||||||10342
1721832070000|2024-07-24 14:41:10|||||||||1016
1721832080000|2024-07-24 14:41:20|||||||||1562
1721832090000|2024-07-24 14:41:30|||||||||6371
1721832100000|2024-07-24 14:41:40|||||||||289
1721832110000|2024-07-24 14:41:50|||||||||3771
1721832120000|2024-07-24 14:42:00|||||||||607
1721832130000|2024-07-24 14:42:10|103|102|103|102|103|102|103|102|45375
1721832140000|2024-07-24 14:42:20|||||||||8442
1721832150000|2024-07-24 14:42:30|||||||||3310
1721832170000|2024-07-24 14:42:50|||||||||9091
1721832180000|2024-07-24 14:43:00|||||||||13350
1721832190000|2024-07-24 14:43:10|||||||||8149
1721832200000|2024-07-24 14:43:20|||||||||1720
1721832210000|2024-07-24 14:43:30|||||||||7936
1721832220000|2024-07-24 14:43:40|||||||||3430
1721832230000|2024-07-24 14:43:50|||||||||600
1721832240000|2024-07-24 14:44:00|||||||||5560
1721832250000|2024-07-24 14:44:10|||||||||950
1721832260000|2024-07-24 14:44:20|||||||||2000
1721832270000|2024-07-24 14:44:30|||||||||1550
1721832280000|2024-07-24 14:44:40|||||||||6160
1721832290000|2024-07-24 14:44:50|||||||||1139
1721832300000|2024-07-24 14:45:00|||||||||3414
1721832310000|2024-07-24 14:45:10|||||||||2160
1721832320000|2024-07-24 14:45:20|||||||||3191
1721832330000|2024-07-24 14:45:30|||||||||100
1721832340000|2024-07-24 14:45:40|||||||||3677
1721832350000|2024-07-24 14:45:50|||||||||1150
1721832360000|2024-07-24 14:46:00|||||||||16473
1721832370000|2024-07-24 14:46:10|102|101|102|101|102|101|102|101|20880
1721832380000|2024-07-24 14:46:20|||||||||5200
1721832400000|2024-07-24 14:46:40|||||||||343
1721832410000|2024-07-24 14:46:50|||||||||3151
1721832420000|2024-07-24 14:47:00|||||||||8000
1721832430000|2024-07-24 14:47:10|||||||||14134
1721832440000|2024-07-24 14:47:20|||||||||4512
1721832450000|2024-07-24 14:47:30|||||||||13825
1721832460000|2024-07-24 14:47:40|||||||||2188
1721832470000|2024-07-24 14:47:50|||||||||16313
1721832480000|2024-07-24 14:48:00|||||||||100
1721832490000|2024-07-24 14:48:10|||||||||5284
1721832500000|2024-07-24 14:48:20|||||||||6169
1721832510000|2024-07-24 14:48:30|||||||||200
1721832520000|2024-07-24 14:48:40|||||||||2740
1721832530000|2024-07-24 14:48:50|103|102|103|102|103|102|103|102|13347
1721832540000|2024-07-24 14:49:00|||||||||4786
1721832550000|2024-07-24 14:49:10|||||||||8591
1721832560000|2024-07-24 14:49:20|||||||||1606
1721832570000|2024-07-24 14:49:30|||||||||3000
1721832580000|2024-07-24 14:49:40|||||||||325
1721832590000|2024-07-24 14:49:50|||||||||1249
1721832600000|2024-07-24 14:50:00|||||||||100
1721832610000|2024-07-24 14:50:10|||||||||804
1721832620000|2024-07-24 14:50:20|||||||||600
1721832630000|2024-07-24 14:50:30|||||||||266
1721832640000|2024-07-24 14:50:40|||||||||8150
1721832650000|2024-07-24 14:50:50|||||||||4872
1721832660000|2024-07-24 14:51:00|||||||||856
1721832670000|2024-07-24 14:51:10|104|103|104|103|104|103|104|103|141448
1721832680000|2024-07-24 14:51:20|||||||||11354
1721832690000|2024-07-24 14:51:30|105|104|105|104|105|104|105|103|102666
1721832700000|2024-07-24 14:51:40|||||||||13080
1721832710000|2024-07-24 14:51:50|||||||||2982
1721832720000|2024-07-24 14:52:00|||||||||8917
1721832730000|2024-07-24 14:52:10|||||||||7400
1721832740000|2024-07-24 14:52:20|||||||||12301
1721832750000|2024-07-24 14:52:30|||||||||15330
1721832760000|2024-07-24 14:52:40|||||||||4400
1721832770000|2024-07-24 14:52:50|||||||||15933
1721832780000|2024-07-24 14:53:00|||||||||10686
1721832790000|2024-07-24 14:53:10|||||||||14464
1721832800000|2024-07-24 14:53:20|||||||||2740
1721832810000|2024-07-24 14:53:30|||||||||11169
1721832820000|2024-07-24 14:53:40|||||||||5722
1721832830000|2024-07-24 14:53:50|||||||||250
1721832840000|2024-07-24 14:54:00|||||||||6966
1721832850000|2024-07-24 14:54:10|||||||||2300
1721832860000|2024-07-24 14:54:20|||||||||3870
1721832870000|2024-07-24 14:54:30|||||||||2242
1721832880000|2024-07-24 14:54:40|||||||||8916
1721832890000|2024-07-24 14:54:50|||||||||895
1721832900000|2024-07-24 14:55:00|||||||||2100
1721832910000|2024-07-24 14:55:10|||||||||10022
1721832920000|2024-07-24 14:55:20|||||||||9080
1721832930000|2024-07-24 14:55:30|||||||||39739
1721832940000|2024-07-24 14:55:40|||||||||24529
1721832950000|2024-07-24 14:55:50|||||||||5519
1721832960000|2024-07-24 14:56:00|||||||||5124
1721832970000|2024-07-24 14:56:10|||||||||21367
1721832980000|2024-07-24 14:56:20|106|105|106|105|106|105|106|105|192007
1721832990000|2024-07-24 14:56:30|||||||||78153
1721833000000|2024-07-24 14:56:40|107|106|109|108|109|108|106|106|163104
1721833010000|2024-07-24 14:56:50|108|107|108|107|108|107|108|107|38387
1721833020000|2024-07-24 14:57:00|||||||||49345
1721833030000|2024-07-24 14:57:10|107|106|107|106|107|106|107|106|53459
1721833040000|2024-07-24 14:57:20|||||||||53045
1721833050000|2024-07-24 14:57:30|||||||||9381
1721833060000|2024-07-24 14:57:40|108|107|108|107|108|107|108|107|52657
1721833070000|2024-07-24 14:57:50|107|106|107|106|107|106|107|106|27489
1721833080000|2024-07-24 14:58:00|||||||||26566
1721833090000|2024-07-24 14:58:10|||||||||7887
1721833100000|2024-07-24 14:58:20|||||||||19260
1721833110000|2024-07-24 14:58:30|||||||||10016
1721833120000|2024-07-24 14:58:40|||||||||34764
1721833130000|2024-07-24 14:58:50|||||||||15578
1721833140000|2024-07-24 14:59:00|||||||||931
1721833150000|2024-07-24 14:59:10|||||||||3458
1721833160000|2024-07-24 14:59:20|||||||||4141
1721833170000|2024-07-24 14:59:30|||||||||13439
1721833180000|2024-07-24 14:59:40|||||||||11434
1721833190000|2024-07-24 14:59:50|||||||||51423
1721833200000|2024-07-24 15:00:00|106|105|106|105|106|105|105|104|135046
1721833210000|2024-07-24 15:00:10|||||||||12978
1721833220000|2024-07-24 15:00:20|||||||||21871
1721833230000|2024-07-24 15:00:30|||||||||25919
1721833240000|2024-07-24 15:00:40|||||||||12069
1721833250000|2024-07-24 15:00:50|||||||||4480
1721833260000|2024-07-24 15:01:00|105|104|106|104|106|105|105|104|69601
1721833270000|2024-07-24 15:01:10|105|105|106|105|106|105|105|104|54550
1721833280000|2024-07-24 15:01:20|||||||||12266
1721833290000|2024-07-24 15:01:30|107|106|107|106|107|106|107|106|41216
1721833300000|2024-07-24 15:01:40|||||||||13881
1721833310000|2024-07-24 15:01:50|||||||||7450
1721833320000|2024-07-24 15:02:00|||||||||28274
1721833330000|2024-07-24 15:02:10|||||||||12648
1721833340000|2024-07-24 15:02:20|||||||||12626
1721833350000|2024-07-24 15:02:30|||||||||16125
1721833360000|2024-07-24 15:02:40|||||||||7928
1721833370000|2024-07-24 15:02:50|||||||||2336
1721833380000|2024-07-24 15:03:00|||||||||9613
1721833390000|2024-07-24 15:03:10|||||||||9406
1721833400000|2024-07-24 15:03:20|||||||||9211
1721833410000|2024-07-24 15:03:30|||||||||41830
1721833420000|2024-07-24 15:03:40|||||||||1615
1721833430000|2024-07-24 15:03:50|||||||||20781
1721833440000|2024-07-24 15:04:00|||||||||6849
1721833450000|2024-07-24 15:04:10|||||||||4732
1721833460000|2024-07-24 15:04:20|||||||||8961
1721833470000|2024-07-24 15:04:30|||||||||2476
1721833480000|2024-07-24 15:04:40|||||||||19210
1721833490000|2024-07-24 15:04:50|||||||||8428
1721833500000|2024-07-24 15:05:00|||||||||16404
1721833510000|2024-07-24 15:05:10|106|105|106|105|106|105|106|105|13880
1721833520000|2024-07-24 15:05:20|||||||||7871
1721833530000|2024-07-24 15:05:30|||||||||7140
1721833540000|2024-07-24 15:05:40|||||||||554
1721833550000|2024-07-24 15:05:50|||||||||12014
1721833560000|2024-07-24 15:06:00|107|106|107|106|107|106|107|106|13609
1721833570000|2024-07-24 15:06:10|||||||||1562
1721833580000|2024-07-24 15:06:20|||||||||3084
1721833590000|2024-07-24 15:06:30|||||||||279
1721833600000|2024-07-24 15:06:40|||||||||17662
1721833610000|2024-07-24 15:06:50|||||||||1909
1721833620000|2024-07-24 15:07:00|||||||||3788
1721833630000|2024-07-24 15:07:10|106|105|106|105|106|105|106|105|11788
1721833640000|2024-07-24 15:07:20|||||||||7799
1721833650000|2024-07-24 15:07:30|107|106|107|106|107|106|107|106|3195
1721833660000|2024-07-24 15:07:40|||||||||583
1721833670000|2024-07-24 15:07:50|||||||||1000
1721833680000|2024-07-24 15:08:00|||||||||3151
1721833690000|2024-07-24 15:08:10|||||||||14164
1721833700000|2024-07-24 15:08:20|||||||||2231
1721833710000|2024-07-24 15:08:30|||||||||5511
1721833720000|2024-07-24 15:08:40|||||||||8814
1721833730000|2024-07-24 15:08:50|||||||||3311
1721833740000|2024-07-24 15:09:00|||||||||653
1721833750000|2024-07-24 15:09:10|||||||||500
1721833760000|2024-07-24 15:09:20|||||||||4262
1721833770000|2024-07-24 15:09:30|||||||||57191
1721833780000|2024-07-24 15:09:40|||||||||2899
1721833790000|2024-07-24 15:09:50|||||||||761
1721833800000|2024-07-24 15:10:00|||||||||6588
1721833810000|2024-07-24 15:10:10|||||||||10789
1721833820000|2024-07-24 15:10:20|106|105|106|105|106|106|106|105|24077
1721833830000|2024-07-24 15:10:30|||||||||9402
1721833840000|2024-07-24 15:10:40|107|106|107|106|107|106|106|105|74284
1721833850000|2024-07-24 15:10:50|106|105|106|105|106|105|106|105|22652
1721833860000|2024-07-24 15:11:00|||||||||1672
1721833870000|2024-07-24 15:11:10|||||||||710
1721833880000|2024-07-24 15:11:20|||||||||530
1721833890000|2024-07-24 15:11:30|||||||||10200
1721833900000|2024-07-24 15:11:40|||||||||650
1721833910000|2024-07-24 15:11:50|||||||||7594
1721833920000|2024-07-24 15:12:00|||||||||3718
1721833930000|2024-07-24 15:12:10|105|104|105|104|105|104|105|104|67414
1721833940000|2024-07-24 15:12:20|||||||||2342
1721833950000|2024-07-24 15:12:30|||||||||9585
1721833960000|2024-07-24 15:12:40|||||||||1874
1721833970000|2024-07-24 15:12:50|||||||||7009
1721833980000|2024-07-24 15:13:00|||||||||1600
1721833990000|2024-07-24 15:13:10|||||||||1831
1721834000000|2024-07-24 15:13:20|||||||||10400
1721834010000|2024-07-24 15:13:30|||||||||205
1721834020000|2024-07-24 15:13:40|||||||||4200
1721834030000|2024-07-24 15:13:50|||||||||2458
1721834040000|2024-07-24 15:14:00|||||||||7418
1721834050000|2024-07-24 15:14:10|||||||||4575
1721834060000|2024-07-24 15:14:20|||||||||3014
1721834070000|2024-07-24 15:14:30|||||||||2797
1721834080000|2024-07-24 15:14:40|||||||||11394
1721834090000|2024-07-24 15:14:50|||||||||2682
1721834100000|2024-07-24 15:15:00|||||||||8351
1721834110000|2024-07-24 15:15:10|||||||||4735
1721834120000|2024-07-24 15:15:20|||||||||12112
1721834140000|2024-07-24 15:15:40|||||||||8853
1721834150000|2024-07-24 15:15:50|||||||||7400
1721834160000|2024-07-24 15:16:00|||||||||8960
1721834170000|2024-07-24 15:16:10|||||||||5234
1721834180000|2024-07-24 15:16:20|||||||||5349
1721834190000|2024-07-24 15:16:30|||||||||3447
1721834200000|2024-07-24 15:16:40|||||||||2300
1721834210000|2024-07-24 15:16:50|||||||||205
1721834220000|2024-07-24 15:17:00|||||||||12278
1721834230000|2024-07-24 15:17:10|||||||||3635
1721834250000|2024-07-24 15:17:30|||||||||5200
1721834260000|2024-07-24 15:17:40|||||||||4257
1721834270000|2024-07-24 15:17:50|||||||||2511
1721834280000|2024-07-24 15:18:00|||||||||3656
1721834290000|2024-07-24 15:18:10|||||||||2901
1721834300000|2024-07-24 15:18:20|||||||||3150
1721834310000|2024-07-24 15:18:30|||||||||1970
1721834320000|2024-07-24 15:18:40|||||||||2546
1721834330000|2024-07-24 15:18:50|||||||||17861
1721834360000|2024-07-24 15:19:20|||||||||2471
1721834370000|2024-07-24 15:19:30|||||||||57515
1721834390000|2024-07-24 15:19:50|||||||||1405
1721834400000|2024-07-24 15:20:00|||||||||336
1721834410000|2024-07-24 15:20:10|104|103|104|103|104|104|104|103|92529
1721834420000|2024-07-24 15:20:20|||||||||3776
1721834430000|2024-07-24 15:20:30|||||||||5508
1721834440000|2024-07-24 15:20:40|||||||||3180
1721834450000|2024-07-24 15:20:50|||||||||4107
1721834460000|2024-07-24 15:21:00|103|102|104|103|104|103|103|102|38533
1721834470000|2024-07-24 15:21:10|||||||||7530
1721834480000|2024-07-24 15:21:20|103|102|104|103|104|103|103|102|16416
1721834490000|2024-07-24 15:21:30|||||||||4368
1721834500000|2024-07-24 15:21:40|||||||||2408
1721834510000|2024-07-24 15:21:50|103|102|103|102|104|103|103|102|7377
1721834520000|2024-07-24 15:22:00|102|101|103|102|103|102|102|101|39939
1721834530000|2024-07-24 15:22:10|102|101|103|102|103|102|102|101|20370
1721834540000|2024-07-24 15:22:20|||||||||3191
1721834550000|2024-07-24 15:22:30|||||||||3527
1721834560000|2024-07-24 15:22:40|||||||||180
1721834570000|2024-07-24 15:22:50|||||||||4853
1721834580000|2024-07-24 15:23:00|||||||||29580
1721834590000|2024-07-24 15:23:10|||||||||2500
1721834600000|2024-07-24 15:23:20|||||||||1955
1721834610000|2024-07-24 15:23:30|||||||||2341
1721834620000|2024-07-24 15:23:40|||||||||2000
1721834630000|2024-07-24 15:23:50|||||||||7800
1721834640000|2024-07-24 15:24:00|||||||||3124
1721834650000|2024-07-24 15:24:10|||||||||8300
1721834660000|2024-07-24 15:24:20|||||||||5994
1721834670000|2024-07-24 15:24:30|||||||||4315
1721834680000|2024-07-24 15:24:40|104|103|104|103|104|103|104|103|26230
1721834690000|2024-07-24 15:24:50|||||||||100
1721834700000|2024-07-24 15:25:00|||||||||1031
1721834710000|2024-07-24 15:25:10|||||||||6840
1721834720000|2024-07-24 15:25:20|||||||||5000
1721834730000|2024-07-24 15:25:30|||||||||32686
1721834740000|2024-07-24 15:25:40|||||||||340
1721834750000|2024-07-24 15:25:50|||||||||1044
1721834760000|2024-07-24 15:26:00|||||||||3091
1721834770000|2024-07-24 15:26:10|||||||||339
1721834780000|2024-07-24 15:26:20|||||||||2399
1721834790000|2024-07-24 15:26:30|||||||||39751
1721834800000|2024-07-24 15:26:40|105|104|105|104|105|104|105|104|61493
1721834810000|2024-07-24 15:26:50|106|105|106|105|106|105|106|105|15084
1721834820000|2024-07-24 15:27:00|||||||||382
1721834830000|2024-07-24 15:27:10|||||||||700
1721834840000|2024-07-24 15:27:20|||||||||2490
1721834850000|2024-07-24 15:27:30|||||||||7336
1721834860000|2024-07-24 15:27:40|||||||||1505
1721834870000|2024-07-24 15:27:50|||||||||1439
1721834880000|2024-07-24 15:28:00|||||||||600
1721834890000|2024-07-24 15:28:10|105|104|105|104|105|105|105|104|17620
1721834900000|2024-07-24 15:28:20|||||||||1161
1721834910000|2024-07-24 15:28:30|||||||||1720
1721834920000|2024-07-24 15:28:40|106|105|106|105|106|105|106|105|8202
1721834930000|2024-07-24 15:28:50|||||||||5600
1721834940000|2024-07-24 15:29:00|||||||||1541
1721834950000|2024-07-24 15:29:10|||||||||3162
1721834960000|2024-07-24 15:29:20|||||||||2014
1721834970000|2024-07-24 15:29:30|||||||||500
1721834980000|2024-07-24 15:29:40|||||||||1445
1721834990000|2024-07-24 15:29:50|||||||||6300
1721835000000|2024-07-24 15:30:00|||||||||5550
1721835010000|2024-07-24 15:30:10|||||||||1200
1721835030000|2024-07-24 15:30:30|||||||||439
1721835040000|2024-07-24 15:30:40|||||||||3633
1721835050000|2024-07-24 15:30:50|||||||||300
1721835060000|2024-07-24 15:31:00|||||||||14668
1721835070000|2024-07-24 15:31:10|||||||||1847
1721835080000|2024-07-24 15:31:20|||||||||4073
1721835090000|2024-07-24 15:31:30|||||||||2435
1721835100000|2024-07-24 15:31:40|||||||||8093
1721835110000|2024-07-24 15:31:50|||||||||679
1721835130000|2024-07-24 15:32:10|||||||||1334
1721835140000|2024-07-24 15:32:20|||||||||2452
1721835150000|2024-07-24 15:32:30|105|104|105|104|105|104|105|104|19098
1721835160000|2024-07-24 15:32:40|||||||||471
1721835170000|2024-07-24 15:32:50|||||||||484
1721835180000|2024-07-24 15:33:00|||||||||2237
1721835190000|2024-07-24 15:33:10|||||||||200
1721835200000|2024-07-24 15:33:20|||||||||142
1721835210000|2024-07-24 15:33:30|||||||||1296
1721835220000|2024-07-24 15:33:40|||||||||13133
1721835230000|2024-07-24 15:33:50|||||||||1925
1721835250000|2024-07-24 15:34:10|||||||||3312
1721835260000|2024-07-24 15:34:20|106|105|106|105|106|105|106|105|11460
1721835270000|2024-07-24 15:34:30|||||||||9886
1721835280000|2024-07-24 15:34:40|||||||||564
1721835290000|2024-07-24 15:34:50|||||||||807
1721835300000|2024-07-24 15:35:00|||||||||602
1721835310000|2024-07-24 15:35:10|||||||||5878
1721835320000|2024-07-24 15:35:20|||||||||4711
1721835330000|2024-07-24 15:35:30|||||||||200
1721835340000|2024-07-24 15:35:40|||||||||1262
1721835350000|2024-07-24 15:35:50|||||||||40062
1721835360000|2024-07-24 15:36:00|||||||||130
1721835370000|2024-07-24 15:36:10|||||||||600
1721835380000|2024-07-24 15:36:20|||||||||1400
1721835390000|2024-07-24 15:36:30|||||||||18954
1721835400000|2024-07-24 15:36:40|||||||||754
1721835410000|2024-07-24 15:36:50|||||||||3977
1721835420000|2024-07-24 15:37:00|||||||||3576
1721835430000|2024-07-24 15:37:10|||||||||11200
1721835440000|2024-07-24 15:37:20|||||||||1300
1721835450000|2024-07-24 15:37:30|||||||||4852
1721835460000|2024-07-24 15:37:40|||||||||3227
1721835470000|2024-07-24 15:37:50|||||||||882
1721835480000|2024-07-24 15:38:00|||||||||3140
1721835490000|2024-07-24 15:38:10|||||||||653
1721835500000|2024-07-24 15:38:20|||||||||200
1721835510000|2024-07-24 15:38:30|||||||||1340
1721835520000|2024-07-24 15:38:40|||||||||700
1721835530000|2024-07-24 15:38:50|||||||||11222
1721835540000|2024-07-24 15:39:00|||||||||471
1721835550000|2024-07-24 15:39:10|||||||||1145
1721835560000|2024-07-24 15:39:20|||||||||1000
1721835570000|2024-07-24 15:39:30|||||||||600
1721835580000|2024-07-24 15:39:40|||||||||1071
1721835590000|2024-07-24 15:39:50|||||||||789
1721835600000|2024-07-24 15:40:00|||||||||1012
1721835610000|2024-07-24 15:40:10|||||||||1400
1721835630000|2024-07-24 15:40:30|||||||||2190
1721835640000|2024-07-24 15:40:40|||||||||3028
1721835650000|2024-07-24 15:40:50|||||||||1330
1721835660000|2024-07-24 15:41:00|||||||||1344
1721835670000|2024-07-24 15:41:10|||||||||3678
1721835680000|2024-07-24 15:41:20|||||||||2476
1721835690000|2024-07-24 15:41:30|||||||||497
1721835700000|2024-07-24 15:41:40|||||||||26406
1721835710000|2024-07-24 15:41:50|||||||||11094
1721835720000|2024-07-24 15:42:00|||||||||15581
1721835730000|2024-07-24 15:42:10|||||||||15000
1721835750000|2024-07-24 15:42:30|||||||||19585
1721835760000|2024-07-24 15:42:40|||||||||2314
1721835770000|2024-07-24 15:42:50|||||||||25700
1721835780000|2024-07-24 15:43:00|||||||||11000
1721835790000|2024-07-24 15:43:10|||||||||2784
1721835800000|2024-07-24 15:43:20|||||||||274
1721835810000|2024-07-24 15:43:30|||||||||499
1721835820000|2024-07-24 15:43:40|||||||||7250
1721835830000|2024-07-24 15:43:50|||||||||1744
1721835840000|2024-07-24 15:44:00|||||||||1796
1721835850000|2024-07-24 15:44:10|||||||||2317
1721835860000|2024-07-24 15:44:20|||||||||100
1721835870000|2024-07-24 15:44:30|||||||||3661
1721835880000|2024-07-24 15:44:40|||||||||517
1721835890000|2024-07-24 15:44:50|||||||||10700
1721835900000|2024-07-24 15:45:00|||||||||3173
1721835910000|2024-07-24 15:45:10|||||||||1549
1721835920000|2024-07-24 15:45:20|||||||||8023
1721835930000|2024-07-24 15:45:30|||||||||800
1721835940000|2024-07-24 15:45:40|||||||||10283
1721835950000|2024-07-24 15:45:50|||||||||500
1721835960000|2024-07-24 15:46:00|||||||||934
1721835970000|2024-07-24 15:46:10|||||||||276
1721835980000|2024-07-24 15:46:20|||||||||48173
1721835990000|2024-07-24 15:46:30|||||||||2125
1721836000000|2024-07-24 15:46:40|||||||||801
1721836010000|2024-07-24 15:46:50|||||||||1700
1721836020000|2024-07-24 15:47:00|||||||||525
1721836030000|2024-07-24 15:47:10|||||||||587
1721836040000|2024-07-24 15:47:20|||||||||4358
1721836060000|2024-07-24 15:47:40|||||||||1600
1721836070000|2024-07-24 15:47:50|||||||||260
1721836080000|2024-07-24 15:48:00|||||||||1181
1721836090000|2024-07-24 15:48:10|||||||||1100
1721836100000|2024-07-24 15:48:20|||||||||7646
1721836110000|2024-07-24 15:48:30|||||||||2004
1721836120000|2024-07-24 15:48:40|||||||||1300
1721836130000|2024-07-24 15:48:50|||||||||6153
1721836140000|2024-07-24 15:49:00|||||||||1178
1721836150000|2024-07-24 15:49:10|||||||||1641
1721836160000|2024-07-24 15:49:20|||||||||7965
1721836170000|2024-07-24 15:49:30|||||||||10939
1721836180000|2024-07-24 15:49:40|||||||||1371
1721836190000|2024-07-24 15:49:50|||||||||3374
1721836200000|2024-07-24 15:50:00|||||||||4052
1721836210000|2024-07-24 15:50:10|||||||||876
1721836220000|2024-07-24 15:50:20|||||||||5413
1721836230000|2024-07-24 15:50:30|||||||||640
1721836240000|2024-07-24 15:50:40|||||||||1139
1721836250000|2024-07-24 15:50:50|||||||||2247
1721836260000|2024-07-24 15:51:00|||||||||1845
1721836270000|2024-07-24 15:51:10|||||||||311
1721836280000|2024-07-24 15:51:20|||||||||1365
1721836290000|2024-07-24 15:51:30|||||||||1000
1721836300000|2024-07-24 15:51:40|||||||||2678
1721836310000|2024-07-24 15:51:50|||||||||4178
1721836320000|2024-07-24 15:52:00|||||||||7300
1721836330000|2024-07-24 15:52:10|||||||||200
1721836340000|2024-07-24 15:52:20|||||||||800
1721836350000|2024-07-24 15:52:30|||||||||300
1721836360000|2024-07-24 15:52:40|||||||||9879
1721836370000|2024-07-24 15:52:50|||||||||1100
1721836380000|2024-07-24 15:53:00|||||||||2619
1721836390000|2024-07-24 15:53:10|||||||||1234
1721836400000|2024-07-24 15:53:20|||||||||1200
1721836410000|2024-07-24 15:53:30|||||||||3000
1721836420000|2024-07-24 15:53:40|||||||||200
1721836450000|2024-07-24 15:54:10|||||||||1660
1721836460000|2024-07-24 15:54:20|||||||||3750
1721836470000|2024-07-24 15:54:30|||||||||600
1721836480000|2024-07-24 15:54:40|||||||||1040
1721836490000|2024-07-24 15:54:50|||||||||100
1721836500000|2024-07-24 15:55:00|||||||||168232
1721836510000|2024-07-24 15:55:10|107|106|107|106|107|106|107|106|20552
1721836520000|2024-07-24 15:55:20|||||||||12456
1721836530000|2024-07-24 15:55:30|||||||||24689
1721836540000|2024-07-24 15:55:40|||||||||800
1721836550000|2024-07-24 15:55:50|||||||||33633
1721836560000|2024-07-24 15:56:00|||||||||96250
1721836570000|2024-07-24 15:56:10|||||||||2318
1721836580000|2024-07-24 15:56:20|||||||||24447
1721836590000|2024-07-24 15:56:30|106|105|106|105|106|105|106|105|65542
1721836600000|2024-07-24 15:56:40|||||||||18351
1721836610000|2024-07-24 15:56:50|||||||||9516
1721836620000|2024-07-24 15:57:00|||||||||1000
1721836630000|2024-07-24 15:57:10|||||||||2035
1721836640000|2024-07-24 15:57:20|||||||||280
1721836650000|2024-07-24 15:57:30|||||||||600
1721836660000|2024-07-24 15:57:40|||||||||600
1721836670000|2024-07-24 15:57:50|||||||||462
1721836680000|2024-07-24 15:58:00|107|106|107|106|107|106|107|106|17307
1721836690000|2024-07-24 15:58:10|||||||||3800
1721836700000|2024-07-24 15:58:20|||||||||2200
1721836730000|2024-07-24 15:58:50|||||||||1000
1721836740000|2024-07-24 15:59:00|||||||||1175
1721836750000|2024-07-24 15:59:10|||||||||3168
1721836760000|2024-07-24 15:59:20|||||||||725
1721836770000|2024-07-24 15:59:30|||||||||4788
1721836780000|2024-07-24 15:59:40|106|105|106|105|106|105|106|105|12020
1721836790000|2024-07-24 15:59:50|107|106|107|106|107|106|106|105|52187
1721836800000|2024-07-24 16:00:00|||||||||200
1721836810000|2024-07-24 16:00:10|||||||||6587
1721836820000|2024-07-24 16:00:20|||||||||1960
1721836830000|2024-07-24 16:00:30|||||||||425
1721836840000|2024-07-24 16:00:40|||||||||406
1721836860000|2024-07-24 16:01:00|||||||||532
1721836870000|2024-07-24 16:01:10|106|105|106|105|106|106|106|105|14543
1721836880000|2024-07-24 16:01:20|||||||||3619
1721836890000|2024-07-24 16:01:30|107|106|107|106|107|106|107|106|3952
1721836900000|2024-07-24 16:01:40|||||||||1594
1721836920000|2024-07-24 16:02:00|||||||||900
1721836930000|2024-07-24 16:02:10|||||||||500
1721836940000|2024-07-24 16:02:20|||||||||4100
1721836950000|2024-07-24 16:02:30|||||||||1307
1721836960000|2024-07-24 16:02:40|||||||||2546
1721836970000|2024-07-24 16:02:50|||||||||40349
1721836980000|2024-07-24 16:03:00|||||||||2254
1721836990000|2024-07-24 16:03:10|||||||||1100
1721837000000|2024-07-24 16:03:20|||||||||600
1721837010000|2024-07-24 16:03:30|||||||||200
1721837020000|2024-07-24 16:03:40|||||||||1792
1721837030000|2024-07-24 16:03:50|||||||||2020
1721837040000|2024-07-24 16:04:00|||||||||1050
1721837050000|2024-07-24 16:04:10|||||||||1100
1721837060000|2024-07-24 16:04:20|||||||||6600
1721837070000|2024-07-24 16:04:30|||||||||708
1721837090000|2024-07-24 16:04:50|||||||||8218
1721837100000|2024-07-24 16:05:00|||||||||480
1721837110000|2024-07-24 16:05:10|||||||||1721
1721837120000|2024-07-24 16:05:20|||||||||200
1721837130000|2024-07-24 16:05:30|||||||||1200
1721837140000|2024-07-24 16:05:40|||||||||500
1721837150000|2024-07-24 16:05:50|||||||||3400
1721837160000|2024-07-24 16:06:00|||||||||8430
1721837170000|2024-07-24 16:06:10|||||||||1300
1721837180000|2024-07-24 16:06:20|||||||||22104
1721837190000|2024-07-24 16:06:30|||||||||1335
1721837200000|2024-07-24 16:06:40|||||||||777
1721837210000|2024-07-24 16:06:50|||||||||100
1721837220000|2024-07-24 16:07:00|106|105|106|105|106|105|106|105|30343
1721837230000|2024-07-24 16:07:10|||||||||180
1721837250000|2024-07-24 16:07:30|||||||||8235
1721837260000|2024-07-24 16:07:40|||||||||2958
1721837280000|2024-07-24 16:08:00|||||||||17203
1721837290000|2024-07-24 16:08:10|||||||||3224
1721837300000|2024-07-24 16:08:20|||||||||1582
1721837330000|2024-07-24 16:08:50|||||||||1950
1721837340000|2024-07-24 16:09:00|||||||||3211
1721837350000|2024-07-24 16:09:10|||||||||16258
1721837370000|2024-07-24 16:09:30|||||||||6600
1721837380000|2024-07-24 16:09:40|||||||||1234
1721837390000|2024-07-24 16:09:50|||||||||680
1721837400000|2024-07-24 16:10:00|||||||||2228
1721837410000|2024-07-24 16:10:10|||||||||622
1721837420000|2024-07-24 16:10:20|||||||||3985
1721837430000|2024-07-24 16:10:30|||||||||2600
1721837440000|2024-07-24 16:10:40|||||||||6829
1721837450000|2024-07-24 16:10:50|105|104|105|104|105|104|105|104|43923
1721837460000|2024-07-24 16:11:00|||||||||2476
1721837470000|2024-07-24 16:11:10|||||||||40156
1721837480000|2024-07-24 16:11:20|||||||||43803
1721837490000|2024-07-24 16:11:30|||||||||3100
1721837500000|2024-07-24 16:11:40|||||||||4702
1721837510000|2024-07-24 16:11:50|||||||||811
1721837520000|2024-07-24 16:12:00|||||||||2000
1721837530000|2024-07-24 16:12:10|104|103|104|103|104|103|104|103|26898
1721837540000|2024-07-24 16:12:20|||||||||9578
1721837550000|2024-07-24 16:12:30|||||||||1000
1721837560000|2024-07-24 16:12:40|105|104|105|104|105|104|105|104|2985
1721837570000|2024-07-24 16:12:50|||||||||100
1721837580000|2024-07-24 16:13:00|||||||||2324
1721837590000|2024-07-24 16:13:10|||||||||2870
1721837600000|2024-07-24 16:13:20|||||||||1000
1721837610000|2024-07-24 16:13:30|||||||||1018
1721837630000|2024-07-24 16:13:50|||||||||1489
1721837640000|2024-07-24 16:14:00|||||||||2192
1721837650000|2024-07-24 16:14:10|||||||||4925
1721837660000|2024-07-24 16:14:20|||||||||589
1721837670000|2024-07-24 16:14:30|||||||||336
1721837680000|2024-07-24 16:14:40|||||||||207
1721837700000|2024-07-24 16:15:00|||||||||1062
1721837710000|2024-07-24 16:15:10|||||||||1054
1721837720000|2024-07-24 16:15:20|||||||||2200
1721837730000|2024-07-24 16:15:30|||||||||13278
1721837750000|2024-07-24 16:15:50|||||||||7424
1721837760000|2024-07-24 16:16:00|||||||||4694
1721837770000|2024-07-24 16:16:10|||||||||200
1721837790000|2024-07-24 16:16:30|||||||||1800
1721837800000|2024-07-24 16:16:40|||||||||200
1721837810000|2024-07-24 16:16:50|||||||||200
1721837820000|2024-07-24 16:17:00|||||||||200
1721837830000|2024-07-24 16:17:10|104|103|104|103|104|103|104|103|75943
1721837840000|2024-07-24 16:17:20|105|104|105|104|105|104|105|104|4384
1721837850000|2024-07-24 16:17:30|104|103|104|103|104|103|104|103|8726
1721837860000|2024-07-24 16:17:40|103|102|103|102|103|102|103|102|46907
1721837870000|2024-07-24 16:17:50|||||||||33934
1721837880000|2024-07-24 16:18:00|||||||||4262
1721837890000|2024-07-24 16:18:10|||||||||6304
1721837900000|2024-07-24 16:18:20|||||||||8565
1721837910000|2024-07-24 16:18:30|||||||||629
1721837930000|2024-07-24 16:18:50|||||||||3032
1721837940000|2024-07-24 16:19:00|||||||||6689
1721837950000|2024-07-24 16:19:10|||||||||1500
1721837960000|2024-07-24 16:19:20|||||||||2271
1721837970000|2024-07-24 16:19:30|||||||||9612
1721837980000|2024-07-24 16:19:40|||||||||4413
1721837990000|2024-07-24 16:19:50|||||||||7973
1721838000000|2024-07-24 16:20:00|102|101|102|101|102|101|102|101|44650
1721838010000|2024-07-24 16:20:10|||||||||3176
1721838020000|2024-07-24 16:20:20|||||||||8186
1721838030000|2024-07-24 16:20:30|||||||||4635
1721838040000|2024-07-24 16:20:40|||||||||18613
1721838050000|2024-07-24 16:20:50|||||||||2694
1721838060000|2024-07-24 16:21:00|||||||||24381
1721838070000|2024-07-24 16:21:10|||||||||2643
1721838080000|2024-07-24 16:21:20|||||||||900
1721838090000|2024-07-24 16:21:30|||||||||42969
1721838100000|2024-07-24 16:21:40|||||||||6433
1721838110000|2024-07-24 16:21:50|||||||||1500
1721838120000|2024-07-24 16:22:00|||||||||6115
1721838130000|2024-07-24 16:22:10|||||||||517
1721838140000|2024-07-24 16:22:20|||||||||3822
1721838150000|2024-07-24 16:22:30|||||||||19764
1721838160000|2024-07-24 16:22:40|||||||||4825
1721838170000|2024-07-24 16:22:50|||||||||140
1721838180000|2024-07-24 16:23:00|||||||||10209
1721838190000|2024-07-24 16:23:10|103|102|103|102|103|102|103|102|32987
1721838200000|2024-07-24 16:23:20|||||||||5309
1721838210000|2024-07-24 16:23:30|||||||||4918
1721838220000|2024-07-24 16:23:40|||||||||4185
1721838240000|2024-07-24 16:24:00|||||||||2558
1721838260000|2024-07-24 16:24:20|||||||||1307
1721838270000|2024-07-24 16:24:30|||||||||2235
1721838280000|2024-07-24 16:24:40|||||||||3959
1721838290000|2024-07-24 16:24:50|||||||||2520
1721838300000|2024-07-24 16:25:00|||||||||394
1721838310000|2024-07-24 16:25:10|102|101|102|101|102|101|102|101|11407
1721838320000|2024-07-24 16:25:20|||||||||711
1721838330000|2024-07-24 16:25:30|||||||||1627
1721838340000|2024-07-24 16:25:40|||||||||2869
1721838350000|2024-07-24 16:25:50|||||||||100
1721838360000|2024-07-24 16:26:00|||||||||6767
1721838370000|2024-07-24 16:26:10|101|100|101|100|101|100|101|100|53457
1721838380000|2024-07-24 16:26:20|||||||||11664
1721838390000|2024-07-24 16:26:30|||||||||17668
1721838400000|2024-07-24 16:26:40|||||||||13466
1721838410000|2024-07-24 16:26:50|||||||||8944
1721838420000|2024-07-24 16:27:00|||||||||16802
1721838430000|2024-07-24 16:27:10|||||||||22893
1721838440000|2024-07-24 16:27:20|||||||||4662
1721838450000|2024-07-24 16:27:30|||||||||21131
1721838460000|2024-07-24 16:27:40|||||||||5364
1721838480000|2024-07-24 16:28:00|||||||||500
1721838490000|2024-07-24 16:28:10|||||||||9879
1721838500000|2024-07-24 16:28:20|||||||||14100
1721838510000|2024-07-24 16:28:30|||||||||200
1721838520000|2024-07-24 16:28:40|||||||||1799
1721838530000|2024-07-24 16:28:50|||||||||10297
1721838540000|2024-07-24 16:29:00|||||||||4220
1721838550000|2024-07-24 16:29:10|||||||||4232
1721838560000|2024-07-24 16:29:20|||||||||10093
1721838570000|2024-07-24 16:29:30|||||||||1859
1721838580000|2024-07-24 16:29:40|||||||||20947
1721838590000|2024-07-24 16:29:50|||||||||3000
1721838600000|2024-07-24 16:30:00|||||||||10197
1721838610000|2024-07-24 16:30:10|||||||||2490
1721838620000|2024-07-24 16:30:20|||||||||21148
1721838630000|2024-07-24 16:30:30|||||||||6200
1721838640000|2024-07-24 16:30:40|||||||||2840
1721838650000|2024-07-24 16:30:50|102|101|102|101|102|101|102|101|16096
1721838660000|2024-07-24 16:31:00|||||||||5935
1721838670000|2024-07-24 16:31:10|||||||||2626
1721838680000|2024-07-24 16:31:20|||||||||1676
1721838690000|2024-07-24 16:31:30|101|100|101|100|101|100|101|100|15120
1721838700000|2024-07-24 16:31:40|||||||||5542
1721838720000|2024-07-24 16:32:00|||||||||24130
1721838730000|2024-07-24 16:32:10|102|101|102|101|102|101|102|101|8877
1721838750000|2024-07-24 16:32:30|||||||||9900
1721838760000|2024-07-24 16:32:40|||||||||3570
1721838780000|2024-07-24 16:33:00|101|100|102|101|102|101|101|100|22731
1721838790000|2024-07-24 16:33:10|||||||||20247
1721838800000|2024-07-24 16:33:20|||||||||850
1721838810000|2024-07-24 16:33:30|||||||||3600
1721838820000|2024-07-24 16:33:40|||||||||2840
1721838830000|2024-07-24 16:33:50|||||||||673
1721838850000|2024-07-24 16:34:10|||||||||2027
1721838860000|2024-07-24 16:34:20|||||||||350
1721838870000|2024-07-24 16:34:30|||||||||1100
1721838880000|2024-07-24 16:34:40|101|100|102|101|102|101|101|100|23638
1721838890000|2024-07-24 16:34:50|||||||||1549
1721838900000|2024-07-24 16:35:00|||||||||4200
1721838910000|2024-07-24 16:35:10|||||||||1967
1721838920000|2024-07-24 16:35:20|||||||||799
1721838940000|2024-07-24 16:35:40|||||||||1814
1721838960000|2024-07-24 16:36:00|||||||||3361
1721838970000|2024-07-24 16:36:10|||||||||10455
1721838980000|2024-07-24 16:36:20|||||||||1177
1721838990000|2024-07-24 16:36:30|||||||||3551
1721839000000|2024-07-24 16:36:40|||||||||2710
1721839010000|2024-07-24 16:36:50|||||||||415
1721839030000|2024-07-24 16:37:10|||||||||6080
1721839040000|2024-07-24 16:37:20|101|100|101|100|101|100|101|100|12861
1721839050000|2024-07-24 16:37:30|||||||||6514
1721839060000|2024-07-24 16:37:40|||||||||353
1721839070000|2024-07-24 16:37:50|||||||||525
1721839090000|2024-07-24 16:38:10|||||||||2782
1721839100000|2024-07-24 16:38:20|||||||||1280
1721839110000|2024-07-24 16:38:30|||||||||2007
1721839120000|2024-07-24 16:38:40|||||||||527
1721839130000|2024-07-24 16:38:50|||||||||950
1721839140000|2024-07-24 16:39:00|||||||||12105
1721839150000|2024-07-24 16:39:10|||||||||2904
1721839160000|2024-07-24 16:39:20|||||||||12978
1721839180000|2024-07-24 16:39:40|||||||||1250
1721839190000|2024-07-24 16:39:50|||||||||22215
1721839200000|2024-07-24 16:40:00|||||||||100
1721839210000|2024-07-24 16:40:10|||||||||950
1721839220000|2024-07-24 16:40:20|||||||||2500
1721839230000|2024-07-24 16:40:30|||||||||2350
1721839240000|2024-07-24 16:40:40|||||||||6267
1721839250000|2024-07-24 16:40:50|||||||||100
1721839260000|2024-07-24 16:41:00|||||||||16566
1721839270000|2024-07-24 16:41:10|||||||||820
1721839280000|2024-07-24 16:41:20|||||||||193
1721839290000|2024-07-24 16:41:30|||||||||200
1721839300000|2024-07-24 16:41:40|||||||||10159
1721839310000|2024-07-24 16:41:50|||||||||1047
1721839320000|2024-07-24 16:42:00|||||||||10601
1721839330000|2024-07-24 16:42:10|||||||||1111
1721839340000|2024-07-24 16:42:20|||||||||630
1721839350000|2024-07-24 16:42:30|||||||||2500
1721839360000|2024-07-24 16:42:40|||||||||1300
1721839370000|2024-07-24 16:42:50|||||||||1421
1721839380000|2024-07-24 16:43:00|||||||||14254
1721839390000|2024-07-24 16:43:10|||||||||300
1721839400000|2024-07-24 16:43:20|||||||||1899
1721839410000|2024-07-24 16:43:30|||||||||807
1721839420000|2024-07-24 16:43:40|||||||||1370
1721839430000|2024-07-24 16:43:50|||||||||1533
1721839440000|2024-07-24 16:44:00|||||||||1739
1721839450000|2024-07-24 16:44:10|||||||||100
1721839460000|2024-07-24 16:44:20|||||||||400
1721839470000|2024-07-24 16:44:30|||||||||285
1721839480000|2024-07-24 16:44:40|||||||||15251
1721839490000|2024-07-24 16:44:50|||||||||66137
1721839500000|2024-07-24 16:45:00|||||||||5256
1721839520000|2024-07-24 16:45:20|||||||||458
1721839530000|2024-07-24 16:45:30|||||||||2697
1721839540000|2024-07-24 16:45:40|||||||||3356
1721839550000|2024-07-24 16:45:50|||||||||4000
1721839560000|2024-07-24 16:46:00|||||||||5013
1721839570000|2024-07-24 16:46:10|||||||||100
1721839590000|2024-07-24 16:46:30|||||||||1656
1721839600000|2024-07-24 16:46:40|||||||||2500
1721839610000|2024-07-24 16:46:50|||||||||2078
1721839620000|2024-07-24 16:47:00|||||||||903
1721839630000|2024-07-24 16:47:10|||||||||2034
1721839640000|2024-07-24 16:47:20|102|101|102|101|102|101|101|101|25424
1721839650000|2024-07-24 16:47:30|||||||||4160
1721839660000|2024-07-24 16:47:40|||||||||500
1721839670000|2024-07-24 16:47:50|||||||||205
1721839680000|2024-07-24 16:48:00|||||||||393
1721839690000|2024-07-24 16:48:10|||||||||2441
1721839700000|2024-07-24 16:48:20|||||||||9200
1721839710000|2024-07-24 16:48:30|||||||||650
1721839730000|2024-07-24 16:48:50|||||||||415
1721839740000|2024-07-24 16:49:00|||||||||2500
1721839750000|2024-07-24 16:49:10|101|100|102|101|102|101|101|100|37827
1721839760000|2024-07-24 16:49:20|||||||||446
1721839770000|2024-07-24 16:49:30|||||||||3950
1721839790000|2024-07-24 16:49:50|||||||||151
1721839800000|2024-07-24 16:50:00|||||||||12837
1721839810000|2024-07-24 16:50:10|||||||||1422
1721839820000|2024-07-24 16:50:20|||||||||738
1721839830000|2024-07-24 16:50:30|||||||||900
1721839840000|2024-07-24 16:50:40|||||||||300
1721839850000|2024-07-24 16:50:50|||||||||200
1721839860000|2024-07-24 16:51:00|||||||||100
1721839880000|2024-07-24 16:51:20|||||||||385
1721839890000|2024-07-24 16:51:30|||||||||3900
1721839900000|2024-07-24 16:51:40|||||||||12998
1721839920000|2024-07-24 16:52:00|||||||||2600
1721839930000|2024-07-24 16:52:10|103|102|103|102|103|102|103|102|12952
1721839940000|2024-07-24 16:52:20|||||||||687
1721839950000|2024-07-24 16:52:30|||||||||20535
1721839960000|2024-07-24 16:52:40|||||||||10850
1721839970000|2024-07-24 16:52:50|||||||||200
1721839990000|2024-07-24 16:53:10|||||||||6994
1721840000000|2024-07-24 16:53:20|||||||||3321
1721840010000|2024-07-24 16:53:30|||||||||750
1721840020000|2024-07-24 16:53:40|||||||||2550
1721840030000|2024-07-24 16:53:50|||||||||1281
1721840040000|2024-07-24 16:54:00|||||||||100
1721840050000|2024-07-24 16:54:10|||||||||2637
1721840060000|2024-07-24 16:54:20|||||||||4182
1721840070000|2024-07-24 16:54:30|||||||||2600
1721840080000|2024-07-24 16:54:40|||||||||10175
1721840090000|2024-07-24 16:54:50|||||||||276
1721840100000|2024-07-24 16:55:00|104|103|104|103|104|103|104|103|2882
1721840110000|2024-07-24 16:55:10|||||||||880
1721840120000|2024-07-24 16:55:20|||||||||1624
1721840130000|2024-07-24 16:55:30|||||||||611
1721840140000|2024-07-24 16:55:40|||||||||900
1721840150000|2024-07-24 16:55:50|||||||||4000
1721840160000|2024-07-24 16:56:00|||||||||16934
1721840170000|2024-07-24 16:56:10|||||||||9084
1721840180000|2024-07-24 16:56:20|||||||||700
1721840190000|2024-07-24 16:56:30|||||||||3850
1721840200000|2024-07-24 16:56:40|||||||||7587
1721840210000|2024-07-24 16:56:50|||||||||821
1721840220000|2024-07-24 16:57:00|||||||||100
1721840230000|2024-07-24 16:57:10|||||||||26397
1721840240000|2024-07-24 16:57:20|||||||||2750
1721840250000|2024-07-24 16:57:30|||||||||877
1721840270000|2024-07-24 16:57:50|||||||||11084
1721840280000|2024-07-24 16:58:00|||||||||11093
1721840290000|2024-07-24 16:58:10|||||||||1540
1721840300000|2024-07-24 16:58:20|||||||||2516
1721840320000|2024-07-24 16:58:40|||||||||2000
1721840330000|2024-07-24 16:58:50|||||||||7867
1721840340000|2024-07-24 16:59:00|||||||||1900
1721840350000|2024-07-24 16:59:10|||||||||300
1721840360000|2024-07-24 16:59:20|||||||||483
1721840370000|2024-07-24 16:59:30|||||||||12682
1721840380000|2024-07-24 16:59:40|105|104|105|104|105|104|104|104|20807
1721840390000|2024-07-24 16:59:50|||||||||200
1721840400000|2024-07-24 17:00:00|||||||||518
1721840410000|2024-07-24 17:00:10|||||||||3965
1721840420000|2024-07-24 17:00:20|||||||||934
1721840430000|2024-07-24 17:00:30|||||||||620
1721840440000|2024-07-24 17:00:40|||||||||16314
1721840450000|2024-07-24 17:00:50|104|103|105|104|105|104|104|103|22524
1721840460000|2024-07-24 17:01:00|||||||||6874
1721840470000|2024-07-24 17:01:10|||||||||200
1721840480000|2024-07-24 17:01:20|||||||||472
1721840490000|2024-07-24 17:01:30|||||||||100
1721840510000|2024-07-24 17:01:50|||||||||3950
1721840520000|2024-07-24 17:02:00|||||||||200
1721840530000|2024-07-24 17:02:10|||||||||1800
1721840540000|2024-07-24 17:02:20|||||||||1957
1721840550000|2024-07-24 17:02:30|||||||||200
1721840560000|2024-07-24 17:02:40|||||||||100
1721840570000|2024-07-24 17:02:50|||||||||100
1721840590000|2024-07-24 17:03:10|104|103|104|103|104|103|104|103|10079
1721840600000|2024-07-24 17:03:20|||||||||3461
1721840610000|2024-07-24 17:03:30|||||||||4542
1721840620000|2024-07-24 17:03:40|||||||||3417
1721840630000|2024-07-24 17:03:50|||||||||1471
1721840640000|2024-07-24 17:04:00|||||||||2000
1721840650000|2024-07-24 17:04:10|||||||||10898
1721840660000|2024-07-24 17:04:20|||||||||1703
1721840670000|2024-07-24 17:04:30|||||||||6330
1721840700000|2024-07-24 17:05:00|105|104|105|104|105|104|105|104|10297
1721840710000|2024-07-24 17:05:10|||||||||677
1721840720000|2024-07-24 17:05:20|||||||||7743
1721840730000|2024-07-24 17:05:30|||||||||1145
1721840740000|2024-07-24 17:05:40|||||||||1551
1721840750000|2024-07-24 17:05:50|||||||||4586
1721840760000|2024-07-24 17:06:00|104|103|104|103|104|103|104|103|14492
1721840770000|2024-07-24 17:06:10|||||||||12001
1721840800000|2024-07-24 17:06:40|||||||||10240
1721840820000|2024-07-24 17:07:00|||||||||600
1721840830000|2024-07-24 17:07:10|||||||||10000
1721840840000|2024-07-24 17:07:20|||||||||4456
1721840850000|2024-07-24 17:07:30|||||||||13500
1721840860000|2024-07-24 17:07:40|||||||||19903
1721840870000|2024-07-24 17:07:50|||||||||1206
1721840880000|2024-07-24 17:08:00|||||||||2000
1721840890000|2024-07-24 17:08:10|||||||||1393
1721840910000|2024-07-24 17:08:30|||||||||100
1721840920000|2024-07-24 17:08:40|||||||||850
1721840930000|2024-07-24 17:08:50|||||||||300
1721840940000|2024-07-24 17:09:00|||||||||400
1721840950000|2024-07-24 17:09:10|||||||||1115
1721840960000|2024-07-24 17:09:20|||||||||450
1721840980000|2024-07-24 17:09:40|||||||||2191
1721840990000|2024-07-24 17:09:50|||||||||916
1721841000000|2024-07-24 17:10:00|105|104|105|104|105|104|104|104|6363
1721841010000|2024-07-24 17:10:10|||||||||3003
1721841020000|2024-07-24 17:10:20|||||||||14235
1721841030000|2024-07-24 17:10:30|||||||||8337
1721841040000|2024-07-24 17:10:40|||||||||10563
1721841050000|2024-07-24 17:10:50|||||||||900
1721841060000|2024-07-24 17:11:00|||||||||490
1721841070000|2024-07-24 17:11:10|||||||||2750
1721841080000|2024-07-24 17:11:20|||||||||636
1721841090000|2024-07-24 17:11:30|||||||||400
1721841100000|2024-07-24 17:11:40|||||||||2136
1721841110000|2024-07-24 17:11:50|||||||||1661
1721841120000|2024-07-24 17:12:00|||||||||980
1721841130000|2024-07-24 17:12:10|||||||||400
1721841140000|2024-07-24 17:12:20|||||||||1700
1721841150000|2024-07-24 17:12:30|||||||||776
1721841160000|2024-07-24 17:12:40|||||||||2805
1721841170000|2024-07-24 17:12:50|||||||||756
1721841180000|2024-07-24 17:13:00|||||||||639
1721841190000|2024-07-24 17:13:10|||||||||5000
1721841200000|2024-07-24 17:13:20|||||||||1400
1721841220000|2024-07-24 17:13:40|||||||||200
1721841230000|2024-07-24 17:13:50|||||||||10450
1721841240000|2024-07-24 17:14:00|||||||||1601
1721841250000|2024-07-24 17:14:10|||||||||700
1721841260000|2024-07-24 17:14:20|||||||||400
1721841270000|2024-07-24 17:14:30|||||||||650
1721841280000|2024-07-24 17:14:40|||||||||3903
1721841290000|2024-07-24 17:14:50|||||||||800
1721841300000|2024-07-24 17:15:00|||||||||10550
1721841310000|2024-07-24 17:15:10|||||||||522
1721841320000|2024-07-24 17:15:20|||||||||22674
1721841330000|2024-07-24 17:15:30|||||||||411
1721841340000|2024-07-24 17:15:40|||||||||498
1721841350000|2024-07-24 17:15:50|||||||||2000
1721841360000|2024-07-24 17:16:00|||||||||5730
1721841370000|2024-07-24 17:16:10|||||||||400
1721841380000|2024-07-24 17:16:20|||||||||5820
1721841390000|2024-07-24 17:16:30|||||||||200
1721841400000|2024-07-24 17:16:40|||||||||612
1721841410000|2024-07-24 17:16:50|||||||||2157
1721841420000|2024-07-24 17:17:00|||||||||7725
1721841430000|2024-07-24 17:17:10|104|103|104|103|104|103|104|103|19756
1721841450000|2024-07-24 17:17:30|||||||||8679
1721841460000|2024-07-24 17:17:40|||||||||194
1721841470000|2024-07-24 17:17:50|||||||||100
1721841480000|2024-07-24 17:18:00|||||||||783
1721841490000|2024-07-24 17:18:10|||||||||5200
1721841510000|2024-07-24 17:18:30|103|102|104|103|104|103|103|102|32101
1721841520000|2024-07-24 17:18:40|||||||||4821
1721841530000|2024-07-24 17:18:50|||||||||1000
1721841540000|2024-07-24 17:19:00|||||||||107
1721841550000|2024-07-24 17:19:10|||||||||1140
1721841560000|2024-07-24 17:19:20|||||||||13142
1721841570000|2024-07-24 17:19:30|||||||||100
1721841580000|2024-07-24 17:19:40|||||||||3447
1721841590000|2024-07-24 17:19:50|||||||||1500
1721841600000|2024-07-24 17:20:00|||||||||1160
1721841610000|2024-07-24 17:20:10|||||||||200
1721841620000|2024-07-24 17:20:20|||||||||1516
1721841640000|2024-07-24 17:20:40|103|102|103|102|103|102|103|102|20228
1721841660000|2024-07-24 17:21:00|||||||||499
1721841680000|2024-07-24 17:21:20|104|103|104|103|104|103|104|103|13400
1721841690000|2024-07-24 17:21:30|103|102|103|102|103|102|103|102|5395
1721841720000|2024-07-24 17:22:00|||||||||17425
1721841740000|2024-07-24 17:22:20|||||||||1159
1721841750000|2024-07-24 17:22:30|||||||||1759
1721841760000|2024-07-24 17:22:40|||||||||2200
1721841820000|2024-07-24 17:23:40|||||||||2000
1721841830000|2024-07-24 17:23:50|||||||||500
1721841840000|2024-07-24 17:24:00|||||||||19900
1721841850000|2024-07-24 17:24:10|||||||||500
1721841860000|2024-07-24 17:24:20|||||||||8587
1721841870000|2024-07-24 17:24:30|||||||||1000
1721841880000|2024-07-24 17:24:40|||||||||200
1721841900000|2024-07-24 17:25:00|||||||||100
1721841910000|2024-07-24 17:25:10|||||||||6399
1721841920000|2024-07-24 17:25:20|||||||||4502
1721841930000|2024-07-24 17:25:30|||||||||4800
1721841940000|2024-07-24 17:25:40|||||||||300
1721841950000|2024-07-24 17:25:50|||||||||100
1721841960000|2024-07-24 17:26:00|||||||||200
1721841970000|2024-07-24 17:26:10|||||||||3933
1721841990000|2024-07-24 17:26:30|||||||||412
1721842000000|2024-07-24 17:26:40|||||||||100
1721842010000|2024-07-24 17:26:50|||||||||600
1721842020000|2024-07-24 17:27:00|||||||||200
1721842050000|2024-07-24 17:27:30|||||||||500
1721842080000|2024-07-24 17:28:00|||||||||100
1721842090000|2024-07-24 17:28:10|||||||||300
1721842100000|2024-07-24 17:28:20|||||||||1517
1721842110000|2024-07-24 17:28:30|||||||||500
1721842120000|2024-07-24 17:28:40|||||||||604
1721842130000|2024-07-24 17:28:50|||||||||2864
1721842140000|2024-07-24 17:29:00|||||||||200
1721842150000|2024-07-24 17:29:10|||||||||2104
1721842160000|2024-07-24 17:29:20|||||||||454
1721842170000|2024-07-24 17:29:30|||||||||300
1721842180000|2024-07-24 17:29:40|||||||||600
1721842190000|2024-07-24 17:29:50|||||||||5649
1721842200000|2024-07-24 17:30:00|||||||||424
1721842210000|2024-07-24 17:30:10|||||||||1267
1721842220000|2024-07-24 17:30:20|||||||||300
1721842230000|2024-07-24 17:30:30|||||||||500
1721842240000|2024-07-24 17:30:40|||||||||300
1721842250000|2024-07-24 17:30:50|||||||||200
1721842260000|2024-07-24 17:31:00|||||||||524
1721842270000|2024-07-24 17:31:10|||||||||100
1721842280000|2024-07-24 17:31:20|||||||||4156
1721842290000|2024-07-24 17:31:30|||||||||8432
1721842300000|2024-07-24 17:31:40|||||||||2200
1721842310000|2024-07-24 17:31:50|||||||||585
1721842330000|2024-07-24 17:32:10|||||||||600
1721842340000|2024-07-24 17:32:20|||||||||9203
1721842350000|2024-07-24 17:32:30|||||||||1070
1721842360000|2024-07-24 17:32:40|||||||||300
1721842370000|2024-07-24 17:32:50|||||||||300
1721842380000|2024-07-24 17:33:00|||||||||1782
1721842390000|2024-07-24 17:33:10|||||||||1300
1721842400000|2024-07-24 17:33:20|||||||||204
1721842410000|2024-07-24 17:33:30|||||||||3391
1721842420000|2024-07-24 17:33:40|||||||||206
1721842430000|2024-07-24 17:33:50|||||||||400
1721842450000|2024-07-24 17:34:10|||||||||900
1721842460000|2024-07-24 17:34:20|||||||||200
1721842470000|2024-07-24 17:34:30|||||||||200
1721842480000|2024-07-24 17:34:40|||||||||500
1721842490000|2024-07-24 17:34:50|||||||||300
1721842500000|2024-07-24 17:35:00|||||||||2037
1721842510000|2024-07-24 17:35:10|||||||||2619
1721842520000|2024-07-24 17:35:20|||||||||781
1721842530000|2024-07-24 17:35:30|||||||||500
1721842540000|2024-07-24 17:35:40|||||||||400
1721842550000|2024-07-24 17:35:50|||||||||100
1721842560000|2024-07-24 17:36:00|||||||||785
1721842570000|2024-07-24 17:36:10|||||||||300
1721842580000|2024-07-24 17:36:20|||||||||1146
1721842590000|2024-07-24 17:36:30|||||||||1900
1721842600000|2024-07-24 17:36:40|||||||||300
1721842610000|2024-07-24 17:36:50|||||||||700
1721842630000|2024-07-24 17:37:10|||||||||315
1721842640000|2024-07-24 17:37:20|||||||||600
1721842650000|2024-07-24 17:37:30|||||||||100
1721842660000|2024-07-24 17:37:40|||||||||100
1721842670000|2024-07-24 17:37:50|||||||||300
1721842680000|2024-07-24 17:38:00|||||||||48537
1721842690000|2024-07-24 17:38:10|||||||||500
1721842700000|2024-07-24 17:38:20|||||||||3300
1721842710000|2024-07-24 17:38:30|||||||||11665
1721842720000|2024-07-24 17:38:40|||||||||100
1721842730000|2024-07-24 17:38:50|||||||||200
1721842740000|2024-07-24 17:39:00|||||||||2333
1721842750000|2024-07-24 17:39:10|||||||||300
1721842760000|2024-07-24 17:39:20|||||||||127
1721842770000|2024-07-24 17:39:30|||||||||1300
1721842780000|2024-07-24 17:39:40|||||||||7837
1721842790000|2024-07-24 17:39:50|||||||||8342
1721842800000|2024-07-24 17:40:00|||||||||300
1721842810000|2024-07-24 17:40:10|||||||||1553
1721842820000|2024-07-24 17:40:20|||||||||5942
1721842830000|2024-07-24 17:40:30|||||||||32924
1721842840000|2024-07-24 17:40:40|104|103|104|103|104|103|104|103|45138
1721842850000|2024-07-24 17:40:50|||||||||2400
1721842860000|2024-07-24 17:41:00|||||||||49689
1721842870000|2024-07-24 17:41:10|||||||||4179
1721842880000|2024-07-24 17:41:20|||||||||30219
1721842900000|2024-07-24 17:41:40|105|104|105|104|105|104|105|104|11311
1721842920000|2024-07-24 17:42:00|||||||||42031
1721842930000|2024-07-24 17:42:10|||||||||2420
1721842940000|2024-07-24 17:42:20|||||||||200
1721842950000|2024-07-24 17:42:30|||||||||4625
1721842960000|2024-07-24 17:42:40|||||||||100
1721842970000|2024-07-24 17:42:50|||||||||200
1721842980000|2024-07-24 17:43:00|||||||||10000
1721842990000|2024-07-24 17:43:10|||||||||900
1721843000000|2024-07-24 17:43:20|||||||||1065
1721843010000|2024-07-24 17:43:30|||||||||200
1721843020000|2024-07-24 17:43:40|||||||||200
1721843030000|2024-07-24 17:43:50|||||||||2734
1721843040000|2024-07-24 17:44:00|||||||||200
1721843050000|2024-07-24 17:44:10|||||||||237
1721843060000|2024-07-24 17:44:20|||||||||2400
1721843070000|2024-07-24 17:44:30|||||||||6900
1721843080000|2024-07-24 17:44:40|||||||||1925
1721843090000|2024-07-24 17:44:50|||||||||1565
1721843100000|2024-07-24 17:45:00|||||||||400
1721843110000|2024-07-24 17:45:10|||||||||8065
1721843120000|2024-07-24 17:45:20|||||||||300
1721843130000|2024-07-24 17:45:30|||||||||1001
1721843140000|2024-07-24 17:45:40|||||||||100
1721843150000|2024-07-24 17:45:50|||||||||1205
1721843160000|2024-07-24 17:46:00|||||||||200
1721843170000|2024-07-24 17:46:10|||||||||1684
1721843180000|2024-07-24 17:46:20|||||||||1055
1721843190000|2024-07-24 17:46:30|||||||||1489
1721843200000|2024-07-24 17:46:40|||||||||2200
1721843210000|2024-07-24 17:46:50|||||||||4839
1721843220000|2024-07-24 17:47:00|||||||||650
1721843230000|2024-07-24 17:47:10|||||||||8719
1721843240000|2024-07-24 17:47:20|||||||||1479
1721843250000|2024-07-24 17:47:30|||||||||1330
1721843260000|2024-07-24 17:47:40|||||||||5011
1721843270000|2024-07-24 17:47:50|||||||||1000
1721843280000|2024-07-24 17:48:00|||||||||2269
1721843290000|2024-07-24 17:48:10|||||||||200
1721843300000|2024-07-24 17:48:20|||||||||204
1721843310000|2024-07-24 17:48:30|||||||||700
1721843320000|2024-07-24 17:48:40|||||||||200
1721843330000|2024-07-24 17:48:50|||||||||587
1721843340000|2024-07-24 17:49:00|||||||||12136
1721843350000|2024-07-24 17:49:10|||||||||200
1721843360000|2024-07-24 17:49:20|||||||||3000
1721843370000|2024-07-24 17:49:30|||||||||300
1721843380000|2024-07-24 17:49:40|||||||||700
1721843390000|2024-07-24 17:49:50|||||||||200
1721843400000|2024-07-24 17:50:00|||||||||15766
1721843410000|2024-07-24 17:50:10|||||||||200
1721843420000|2024-07-24 17:50:20|||||||||200
1721843430000|2024-07-24 17:50:30|||||||||200
1721843440000|2024-07-24 17:50:40|||||||||1400
1721843450000|2024-07-24 17:50:50|||||||||2700
1721843460000|2024-07-24 17:51:00|||||||||700
1721843470000|2024-07-24 17:51:10|||||||||100
1721843480000|2024-07-24 17:51:20|||||||||500
1721843490000|2024-07-24 17:51:30|||||||||200
1721843500000|2024-07-24 17:51:40|||||||||684
1721843510000|2024-07-24 17:51:50|||||||||2000
1721843520000|2024-07-24 17:52:00|||||||||3065
1721843530000|2024-07-24 17:52:10|||||||||976
1721843540000|2024-07-24 17:52:20|||||||||1500
1721843550000|2024-07-24 17:52:30|||||||||200
1721843570000|2024-07-24 17:52:50|||||||||100
1721843590000|2024-07-24 17:53:10|||||||||396
1721843600000|2024-07-24 17:53:20|||||||||100
1721843620000|2024-07-24 17:53:40|||||||||801
1721843630000|2024-07-24 17:53:50|||||||||3256
1721843650000|2024-07-24 17:54:10|||||||||100
1721843660000|2024-07-24 17:54:20|||||||||1200
1721843670000|2024-07-24 17:54:30|||||||||34692
1721843680000|2024-07-24 17:54:40|||||||||500
1721843700000|2024-07-24 17:55:00|||||||||3400
1721843710000|2024-07-24 17:55:10|||||||||300
1721843720000|2024-07-24 17:55:20|||||||||10742
1721843730000|2024-07-24 17:55:30|||||||||1849
1721843740000|2024-07-24 17:55:40|||||||||9287
1721843750000|2024-07-24 17:55:50|||||||||20844
1721843760000|2024-07-24 17:56:00|||||||||645
1721843770000|2024-07-24 17:56:10|||||||||100
1721843790000|2024-07-24 17:56:30|||||||||900
1721843800000|2024-07-24 17:56:40|||||||||4100
1721843810000|2024-07-24 17:56:50|||||||||540
1721843820000|2024-07-24 17:57:00|||||||||1502
1721843840000|2024-07-24 17:57:20|||||||||2707
1721843860000|2024-07-24 17:57:40|||||||||4151
1721843870000|2024-07-24 17:57:50|||||||||372
1721843880000|2024-07-24 17:58:00|||||||||100
1721843890000|2024-07-24 17:58:10|||||||||600
1721843900000|2024-07-24 17:58:20|||||||||416
1721843910000|2024-07-24 17:58:30|||||||||1100
1721843920000|2024-07-24 17:58:40|||||||||5000
1721843930000|2024-07-24 17:58:50|||||||||3207
1721843940000|2024-07-24 17:59:00|||||||||3635
1721843950000|2024-07-24 17:59:10|||||||||35200
1721843960000|2024-07-24 17:59:20|||||||||100
1721843970000|2024-07-24 17:59:30|||||||||811
1721843980000|2024-07-24 17:59:40|||||||||950
1721843990000|2024-07-24 17:59:50|||||||||2482
1721844000000|2024-07-24 18:00:00|||||||||7200
1721844010000|2024-07-24 18:00:10|||||||||1850
1721844020000|2024-07-24 18:00:20|||||||||7573
1721844030000|2024-07-24 18:00:30|||||||||100
1721844040000|2024-07-24 18:00:40|||||||||16491
1721844050000|2024-07-24 18:00:50|||||||||27149
1721844060000|2024-07-24 18:01:00|||||||||100
1721844070000|2024-07-24 18:01:10|||||||||1700
1721844080000|2024-07-24 18:01:20|||||||||600
1721844090000|2024-07-24 18:01:30|||||||||2721
1721844110000|2024-07-24 18:01:50|||||||||400
1721844120000|2024-07-24 18:02:00|||||||||2300
1721844130000|2024-07-24 18:02:10|||||||||585
1721844140000|2024-07-24 18:02:20|||||||||249674
1721844150000|2024-07-24 18:02:30|||||||||17840
1721844160000|2024-07-24 18:02:40|||||||||4776
1721844170000|2024-07-24 18:02:50|||||||||52260
1721844180000|2024-07-24 18:03:00|104|103|104|103|104|104|104|103|52009
1721844190000|2024-07-24 18:03:10|||||||||1000
1721844200000|2024-07-24 18:03:20|||||||||4130
1721844210000|2024-07-24 18:03:30|||||||||200
1721844220000|2024-07-24 18:03:40|||||||||3000
1721844230000|2024-07-24 18:03:50|||||||||2528
1721844240000|2024-07-24 18:04:00|||||||||4336
1721844250000|2024-07-24 18:04:10|||||||||5073
1721844260000|2024-07-24 18:04:20|||||||||1300
1721844270000|2024-07-24 18:04:30|||||||||1200
1721844280000|2024-07-24 18:04:40|||||||||1544
1721844290000|2024-07-24 18:04:50|||||||||500
1721844300000|2024-07-24 18:05:00|||||||||2350
1721844310000|2024-07-24 18:05:10|||||||||5100
1721844320000|2024-07-24 18:05:20|||||||||3736
1721844330000|2024-07-24 18:05:30|||||||||385
1721844340000|2024-07-24 18:05:40|||||||||400
1721844350000|2024-07-24 18:05:50|||||||||200
1721844370000|2024-07-24 18:06:10|||||||||1526
1721844380000|2024-07-24 18:06:20|||||||||292
1721844390000|2024-07-24 18:06:30|105|104|105|104|105|104|105|104|16324
1721844400000|2024-07-24 18:06:40|||||||||1785
1721844410000|2024-07-24 18:06:50|||||||||2205
1721844420000|2024-07-24 18:07:00|||||||||1000
1721844430000|2024-07-24 18:07:10|||||||||1200
1721844440000|2024-07-24 18:07:20|||||||||660
1721844450000|2024-07-24 18:07:30|||||||||984
1721844460000|2024-07-24 18:07:40|||||||||600
1721844470000|2024-07-24 18:07:50|||||||||500
1721844480000|2024-07-24 18:08:00|||||||||100
1721844490000|2024-07-24 18:08:10|||||||||835
1721844500000|2024-07-24 18:08:20|||||||||338
1721844510000|2024-07-24 18:08:30|||||||||200
1721844520000|2024-07-24 18:08:40|||||||||200
1721844530000|2024-07-24 18:08:50|||||||||2937
1721844540000|2024-07-24 18:09:00|||||||||600
1721844550000|2024-07-24 18:09:10|||||||||500
1721844560000|2024-07-24 18:09:20|||||||||300
1721844570000|2024-07-24 18:09:30|||||||||200
1721844580000|2024-07-24 18:09:40|||||||||400
1721844590000|2024-07-24 18:09:50|||||||||783
1721844600000|2024-07-24 18:10:00|||||||||1281
1721844610000|2024-07-24 18:10:10|||||||||300
1721844620000|2024-07-24 18:10:20|||||||||2845
1721844630000|2024-07-24 18:10:30|||||||||200
1721844640000|2024-07-24 18:10:40|||||||||1049
1721844650000|2024-07-24 18:10:50|||||||||400
1721844660000|2024-07-24 18:11:00|||||||||100
1721844670000|2024-07-24 18:11:10|||||||||400
1721844680000|2024-07-24 18:11:20|||||||||1100
1721844690000|2024-07-24 18:11:30|||||||||1681
1721844700000|2024-07-24 18:11:40|||||||||1035
1721844710000|2024-07-24 18:11:50|||||||||570
1721844720000|2024-07-24 18:12:00|||||||||1785
1721844730000|2024-07-24 18:12:10|||||||||4521
1721844740000|2024-07-24 18:12:20|104|103|104|103|104|103|104|103|36526
1721844750000|2024-07-24 18:12:30|||||||||779
1721844760000|2024-07-24 18:12:40|||||||||3964
1721844770000|2024-07-24 18:12:50|||||||||200
1721844780000|2024-07-24 18:13:00|||||||||650
1721844790000|2024-07-24 18:13:10|||||||||100
1721844800000|2024-07-24 18:13:20|||||||||10300
1721844810000|2024-07-24 18:13:30|||||||||1068
1721844820000|2024-07-24 18:13:40|||||||||100
1721844830000|2024-07-24 18:13:50|||||||||4980
1721844840000|2024-07-24 18:14:00|||||||||300
1721844850000|2024-07-24 18:14:10|||||||||100
1721844860000|2024-07-24 18:14:20|||||||||972
1721844870000|2024-07-24 18:14:30|||||||||100
1721844880000|2024-07-24 18:14:40|||||||||200
1721844900000|2024-07-24 18:15:00|||||||||400
1721844920000|2024-07-24 18:15:20|||||||||300
1721844930000|2024-07-24 18:15:30|||||||||231
1721844940000|2024-07-24 18:15:40|||||||||1100
1721844950000|2024-07-24 18:15:50|||||||||682
1721844960000|2024-07-24 18:16:00|105|104|105|104|105|104|105|104|20617
1721844970000|2024-07-24 18:16:10|||||||||7685
1721844980000|2024-07-24 18:16:20|||||||||1200
1721844990000|2024-07-24 18:16:30|||||||||1885
1721845000000|2024-07-24 18:16:40|||||||||1000
1721845010000|2024-07-24 18:16:50|||||||||600
1721845020000|2024-07-24 18:17:00|||||||||700
1721845030000|2024-07-24 18:17:10|||||||||11494
1721845040000|2024-07-24 18:17:20|||||||||600
1721845060000|2024-07-24 18:17:40|||||||||100
1721845070000|2024-07-24 18:17:50|||||||||2375
1721845080000|2024-07-24 18:18:00|||||||||1842
1721845090000|2024-07-24 18:18:10|||||||||350
1721845100000|2024-07-24 18:18:20|||||||||10522
1721845110000|2024-07-24 18:18:30|||||||||698
1721845120000|2024-07-24 18:18:40|||||||||300
1721845130000|2024-07-24 18:18:50|||||||||300
1721845140000|2024-07-24 18:19:00|||||||||20180
1721845150000|2024-07-24 18:19:10|||||||||200
1721845160000|2024-07-24 18:19:20|||||||||100
1721845170000|2024-07-24 18:19:30|||||||||200
1721845180000|2024-07-24 18:19:40|||||||||1370
1721845190000|2024-07-24 18:19:50|||||||||1211
1721845200000|2024-07-24 18:20:00|||||||||1539
1721845210000|2024-07-24 18:20:10|||||||||10200
1721845220000|2024-07-24 18:20:20|||||||||2003
1721845230000|2024-07-24 18:20:30|||||||||11750
1721845240000|2024-07-24 18:20:40|||||||||700
1721845250000|2024-07-24 18:20:50|||||||||5816
1721845260000|2024-07-24 18:21:00|||||||||700
1721845270000|2024-07-24 18:21:10|||||||||524
1721845280000|2024-07-24 18:21:20|||||||||1200
1721845290000|2024-07-24 18:21:30|104|103|104|103|104|103|104|103|23928
1721845300000|2024-07-24 18:21:40|||||||||2676
1721845310000|2024-07-24 18:21:50|||||||||400
1721845320000|2024-07-24 18:22:00|||||||||1000
1721845340000|2024-07-24 18:22:20|||||||||400
1721845360000|2024-07-24 18:22:40|103|102|103|102|103|102|103|102|131692
1721845380000|2024-07-24 18:23:00|||||||||325
1721845390000|2024-07-24 18:23:10|||||||||22527
1721845400000|2024-07-24 18:23:20|||||||||1800
1721845410000|2024-07-24 18:23:30|102|101|103|102|103|102|102|101|41877
1721845420000|2024-07-24 18:23:40|||||||||27212
1721845440000|2024-07-24 18:24:00|||||||||100
1721845460000|2024-07-24 18:24:20|||||||||9016
1721845480000|2024-07-24 18:24:40|||||||||105
1721845490000|2024-07-24 18:24:50|||||||||100
1721845520000|2024-07-24 18:25:20|104|103|104|103|104|103|104|103|6615
1721845530000|2024-07-24 18:25:30|||||||||4500
1721845540000|2024-07-24 18:25:40|||||||||120
1721845560000|2024-07-24 18:26:00|||||||||500
1721845570000|2024-07-24 18:26:10|||||||||480
1721845590000|2024-07-24 18:26:30|||||||||3817
1721845600000|2024-07-24 18:26:40|103|102|103|102|103|102|103|102|13346
1721845610000|2024-07-24 18:26:50|||||||||3619
1721845620000|2024-07-24 18:27:00|||||||||2175
1721845640000|2024-07-24 18:27:20|||||||||25595
1721845650000|2024-07-24 18:27:30|||||||||237
1721845660000|2024-07-24 18:27:40|||||||||6274
1721845670000|2024-07-24 18:27:50|||||||||3241
1721845690000|2024-07-24 18:28:10|||||||||1488
1721845700000|2024-07-24 18:28:20|||||||||8909
1721845710000|2024-07-24 18:28:30|||||||||150
1721845720000|2024-07-24 18:28:40|||||||||6891
1721845730000|2024-07-24 18:28:50|||||||||3205
1721845760000|2024-07-24 18:29:20|||||||||1056
1721845770000|2024-07-24 18:29:30|||||||||1900
1721845780000|2024-07-24 18:29:40|||||||||1542
1721845790000|2024-07-24 18:29:50|||||||||6538
1721845800000|2024-07-24 18:30:00|||||||||121
1721845810000|2024-07-24 18:30:10|||||||||200
1721845830000|2024-07-24 18:30:30|||||||||9089
1721845840000|2024-07-24 18:30:40|||||||||550
1721845860000|2024-07-24 18:31:00|||||||||11768
1721845870000|2024-07-24 18:31:10|||||||||700
1721845880000|2024-07-24 18:31:20|||||||||1170
1721845890000|2024-07-24 18:31:30|||||||||3579
1721845900000|2024-07-24 18:31:40|||||||||525
1721845910000|2024-07-24 18:31:50|||||||||10578
1721845930000|2024-07-24 18:32:10|||||||||1101
1721845940000|2024-07-24 18:32:20|||||||||100
1721845950000|2024-07-24 18:32:30|||||||||419
1721845960000|2024-07-24 18:32:40|||||||||3020
1721845970000|2024-07-24 18:32:50|||||||||200
1721845980000|2024-07-24 18:33:00|||||||||600
1721845990000|2024-07-24 18:33:10|||||||||8827
1721846000000|2024-07-24 18:33:20|102|101|102|101|102|101|102|101|11836
1721846010000|2024-07-24 18:33:30|||||||||25834
1721846020000|2024-07-24 18:33:40|||||||||15100
1721846030000|2024-07-24 18:33:50|||||||||700
1721846050000|2024-07-24 18:34:10|||||||||8303
1721846060000|2024-07-24 18:34:20|||||||||201
1721846070000|2024-07-24 18:34:30|||||||||100
1721846080000|2024-07-24 18:34:40|||||||||3200
1721846090000|2024-07-24 18:34:50|||||||||800
1721846120000|2024-07-24 18:35:20|||||||||100
1721846130000|2024-07-24 18:35:30|||||||||2000
1721846140000|2024-07-24 18:35:40|101|100|102|101|102|101|101|100|38387
1721846150000|2024-07-24 18:35:50|||||||||6000
1721846160000|2024-07-24 18:36:00|||||||||1224
1721846170000|2024-07-24 18:36:10|||||||||1410
1721846180000|2024-07-24 18:36:20|||||||||300
1721846190000|2024-07-24 18:36:30|||||||||100
1721846200000|2024-07-24 18:36:40|||||||||5000
1721846210000|2024-07-24 18:36:50|||||||||5160
1721846220000|2024-07-24 18:37:00|||||||||100
1721846230000|2024-07-24 18:37:10|||||||||290
1721846240000|2024-07-24 18:37:20|||||||||322
1721846250000|2024-07-24 18:37:30|||||||||4896
1721846260000|2024-07-24 18:37:40|||||||||450
1721846270000|2024-07-24 18:37:50|101|100|102|101|102|101|101|100|21942
1721846280000|2024-07-24 18:38:00|||||||||1500
1721846290000|2024-07-24 18:38:10|||||||||700
1721846300000|2024-07-24 18:38:20|||||||||446
1721846320000|2024-07-24 18:38:40|||||||||1100
1721846330000|2024-07-24 18:38:50|||||||||100
1721846340000|2024-07-24 18:39:00|||||||||1107
1721846350000|2024-07-24 18:39:10|||||||||2186
1721846360000|2024-07-24 18:39:20|||||||||403
1721846370000|2024-07-24 18:39:30|||||||||200
1721846380000|2024-07-24 18:39:40|||||||||719
1721846410000|2024-07-24 18:40:10|||||||||200
1721846420000|2024-07-24 18:40:20|||||||||100
1721846440000|2024-07-24 18:40:40|||||||||1682
1721846450000|2024-07-24 18:40:50|||||||||300
1721846470000|2024-07-24 18:41:10|||||||||664
1721846480000|2024-07-24 18:41:20|||||||||600
1721846490000|2024-07-24 18:41:30|||||||||10702
1721846500000|2024-07-24 18:41:40|||||||||100
1721846510000|2024-07-24 18:41:50|||||||||13317
1721846520000|2024-07-24 18:42:00|||||||||1238
1721846530000|2024-07-24 18:42:10|||||||||100
1721846540000|2024-07-24 18:42:20|||||||||6010
1721846550000|2024-07-24 18:42:30|||||||||3547
1721846560000|2024-07-24 18:42:40|||||||||2916
1721846570000|2024-07-24 18:42:50|||||||||9881
1721846580000|2024-07-24 18:43:00|||||||||10954
1721846590000|2024-07-24 18:43:10|||||||||1478
1721846600000|2024-07-24 18:43:20|||||||||4300
1721846610000|2024-07-24 18:43:30|||||||||600
1721846620000|2024-07-24 18:43:40|||||||||100
1721846630000|2024-07-24 18:43:50|101|100|102|101|102|101|101|100|53968
1721846640000|2024-07-24 18:44:00|101|100|101|100|101|100|101|100|6130
1721846650000|2024-07-24 18:44:10|||||||||3538
1721846660000|2024-07-24 18:44:20|102|101|102|101|102|101|102|101|21598
1721846670000|2024-07-24 18:44:30|||||||||319
1721846680000|2024-07-24 18:44:40|||||||||1000
1721846690000|2024-07-24 18:44:50|||||||||1000
1721846710000|2024-07-24 18:45:10|101|100|101|100|101|100|101|100|13366
1721846730000|2024-07-24 18:45:30|||||||||200
1721846740000|2024-07-24 18:45:40|102|101|102|101|102|101|101|101|8600
1721846750000|2024-07-24 18:45:50|||||||||334
1721846760000|2024-07-24 18:46:00|||||||||4000
1721846790000|2024-07-24 18:46:30|||||||||548
1721846820000|2024-07-24 18:47:00|||||||||383
1721846830000|2024-07-24 18:47:10|||||||||100
1721846840000|2024-07-24 18:47:20|101|100|101|100|101|100|101|100|12847
1721846850000|2024-07-24 18:47:30|102|101|102|101|102|101|102|101|10883
1721846860000|2024-07-24 18:47:40|||||||||113
1721846870000|2024-07-24 18:47:50|||||||||7650
1721846880000|2024-07-24 18:48:00|||||||||2000
1721846890000|2024-07-24 18:48:10|101|100|101|100|101|100|101|100|12560
1721846900000|2024-07-24 18:48:20|||||||||14666
1721846910000|2024-07-24 18:48:30|||||||||2900
1721846920000|2024-07-24 18:48:40|||||||||100
1721846930000|2024-07-24 18:48:50|||||||||200
1721846940000|2024-07-24 18:49:00|||||||||500
1721846950000|2024-07-24 18:49:10|||||||||2648
1721846960000|2024-07-24 18:49:20|||||||||774
1721846970000|2024-07-24 18:49:30|||||||||199
1721846990000|2024-07-24 18:49:50|||||||||9691
1721847000000|2024-07-24 18:50:00|||||||||670
1721847010000|2024-07-24 18:50:10|||||||||1237
1721847020000|2024-07-24 18:50:20|||||||||475
1721847030000|2024-07-24 18:50:30|||||||||600
1721847040000|2024-07-24 18:50:40|||||||||100
1721847050000|2024-07-24 18:50:50|||||||||100
1721847070000|2024-07-24 18:51:10|||||||||500
1721847080000|2024-07-24 18:51:20|||||||||200
1721847090000|2024-07-24 18:51:30|||||||||160
1721847100000|2024-07-24 18:51:40|||||||||4333
1721847110000|2024-07-24 18:51:50|||||||||100
1721847130000|2024-07-24 18:52:10|||||||||400
1721847140000|2024-07-24 18:52:20|||||||||200
1721847150000|2024-07-24 18:52:30|||||||||943
1721847160000|2024-07-24 18:52:40|||||||||1654
1721847170000|2024-07-24 18:52:50|||||||||300
1721847180000|2024-07-24 18:53:00|||||||||2220
1721847190000|2024-07-24 18:53:10|||||||||2000
1721847200000|2024-07-24 18:53:20|||||||||957
1721847210000|2024-07-24 18:53:30|||||||||4446
1721847220000|2024-07-24 18:53:40|||||||||800
1721847230000|2024-07-24 18:53:50|||||||||7472
1721847250000|2024-07-24 18:54:10|||||||||6151
1721847260000|2024-07-24 18:54:20|||||||||900
1721847270000|2024-07-24 18:54:30|||||||||10800
1721847280000|2024-07-24 18:54:40|||||||||359
1721847290000|2024-07-24 18:54:50|||||||||1503
1721847310000|2024-07-24 18:55:10|102|101|102|101|102|101|102|101|4983
1721847320000|2024-07-24 18:55:20|||||||||5812
1721847330000|2024-07-24 18:55:30|||||||||6569
1721847340000|2024-07-24 18:55:40|||||||||1546
1721847350000|2024-07-24 18:55:50|||||||||6750
1721847360000|2024-07-24 18:56:00|||||||||546
1721847380000|2024-07-24 18:56:20|||||||||400
1721847390000|2024-07-24 18:56:30|||||||||200
1721847400000|2024-07-24 18:56:40|||||||||903
1721847410000|2024-07-24 18:56:50|||||||||4900
1721847420000|2024-07-24 18:57:00|||||||||100
1721847430000|2024-07-24 18:57:10|||||||||200
1721847440000|2024-07-24 18:57:20|||||||||2200
1721847450000|2024-07-24 18:57:30|||||||||1470
1721847460000|2024-07-24 18:57:40|||||||||330
1721847470000|2024-07-24 18:57:50|||||||||1423
1721847480000|2024-07-24 18:58:00|||||||||1570
1721847490000|2024-07-24 18:58:10|||||||||1100
1721847500000|2024-07-24 18:58:20|||||||||2145
1721847510000|2024-07-24 18:58:30|||||||||350
1721847520000|2024-07-24 18:58:40|||||||||300
1721847530000|2024-07-24 18:58:50|||||||||321
1721847540000|2024-07-24 18:59:00|||||||||500
1721847550000|2024-07-24 18:59:10|||||||||611
1721847560000|2024-07-24 18:59:20|||||||||5647
1721847570000|2024-07-24 18:59:30|||||||||889
1721847590000|2024-07-24 18:59:50|||||||||1350
1721847600000|2024-07-24 19:00:00|||||||||200
1721847610000|2024-07-24 19:00:10|||||||||300
1721847620000|2024-07-24 19:00:20|||||||||400
1721847630000|2024-07-24 19:00:30|||||||||1340
1721847640000|2024-07-24 19:00:40|||||||||300
1721847650000|2024-07-24 19:00:50|||||||||24960
1721847660000|2024-07-24 19:01:00|||||||||2101
1721847670000|2024-07-24 19:01:10|||||||||600
1721847680000|2024-07-24 19:01:20|||||||||1196
1721847690000|2024-07-24 19:01:30|||||||||864
1721847700000|2024-07-24 19:01:40|||||||||100
1721847710000|2024-07-24 19:01:50|||||||||899
1721847720000|2024-07-24 19:02:00|||||||||2107
1721847730000|2024-07-24 19:02:10|||||||||1343
1721847740000|2024-07-24 19:02:20|||||||||100
1721847750000|2024-07-24 19:02:30|||||||||3902
1721847760000|2024-07-24 19:02:40|||||||||593
1721847770000|2024-07-24 19:02:50|||||||||3098
1721847780000|2024-07-24 19:03:00|||||||||400
1721847790000|2024-07-24 19:03:10|||||||||300
1721847800000|2024-07-24 19:03:20|103|102|103|102|103|102|102|102|14905
1721847810000|2024-07-24 19:03:30|||||||||7933
1721847820000|2024-07-24 19:03:40|||||||||300
1721847830000|2024-07-24 19:03:50|||||||||100
1721847840000|2024-07-24 19:04:00|||||||||552
1721847850000|2024-07-24 19:04:10|||||||||100
1721847860000|2024-07-24 19:04:20|||||||||2528
1721847870000|2024-07-24 19:04:30|||||||||8293
1721847890000|2024-07-24 19:04:50|||||||||3350
1721847900000|2024-07-24 19:05:00|||||||||1376
1721847910000|2024-07-24 19:05:10|||||||||2200
1721847930000|2024-07-24 19:05:30|||||||||2064
1721847940000|2024-07-24 19:05:40|||||||||205
1721847950000|2024-07-24 19:05:50|||||||||842
1721847970000|2024-07-24 19:06:10|||||||||500
1721847980000|2024-07-24 19:06:20|||||||||307
1721847990000|2024-07-24 19:06:30|||||||||600
1721848000000|2024-07-24 19:06:40|||||||||200
1721848010000|2024-07-24 19:06:50|||||||||400
1721848020000|2024-07-24 19:07:00|||||||||3659
1721848030000|2024-07-24 19:07:10|||||||||728
1721848040000|2024-07-24 19:07:20|||||||||1373
1721848050000|2024-07-24 19:07:30|||||||||200
1721848060000|2024-07-24 19:07:40|||||||||100
1721848070000|2024-07-24 19:07:50|||||||||1960
1721848080000|2024-07-24 19:08:00|||||||||7481
1721848090000|2024-07-24 19:08:10|||||||||100
1721848100000|2024-07-24 19:08:20|||||||||200
1721848110000|2024-07-24 19:08:30|||||||||859
1721848120000|2024-07-24 19:08:40|||||||||400
1721848130000|2024-07-24 19:08:50|||||||||500
1721848140000|2024-07-24 19:09:00|||||||||200
1721848150000|2024-07-24 19:09:10|||||||||300
1721848160000|2024-07-24 19:09:20|||||||||3376
1721848170000|2024-07-24 19:09:30|||||||||300
1721848180000|2024-07-24 19:09:40|||||||||807
1721848190000|2024-07-24 19:09:50|||||||||540
1721848210000|2024-07-24 19:10:10|104|103|104|103|104|103|104|103|22428
1721848220000|2024-07-24 19:10:20|||||||||20792
1721848230000|2024-07-24 19:10:30|||||||||600
1721848250000|2024-07-24 19:10:50|||||||||11100
1721848260000|2024-07-24 19:11:00|||||||||400
1721848270000|2024-07-24 19:11:10|||||||||2446
1721848280000|2024-07-24 19:11:20|||||||||5888
1721848290000|2024-07-24 19:11:30|||||||||7225
1721848300000|2024-07-24 19:11:40|||||||||2525
1721848310000|2024-07-24 19:11:50|||||||||1081
1721848320000|2024-07-24 19:12:00|||||||||500
1721848330000|2024-07-24 19:12:10|103|102|103|102|103|102|103|102|17294
1721848340000|2024-07-24 19:12:20|||||||||1300
1721848350000|2024-07-24 19:12:30|||||||||816
1721848380000|2024-07-24 19:13:00|||||||||100
1721848390000|2024-07-24 19:13:10|||||||||499
1721848400000|2024-07-24 19:13:20|||||||||1000
1721848420000|2024-07-24 19:13:40|||||||||1318
1721848430000|2024-07-24 19:13:50|||||||||194
1721848440000|2024-07-24 19:14:00|104|103|104|103|104|103|104|103|6803
1721848450000|2024-07-24 19:14:10|||||||||787
1721848460000|2024-07-24 19:14:20|||||||||1290
1721848470000|2024-07-24 19:14:30|||||||||2284
1721848480000|2024-07-24 19:14:40|||||||||4724
1721848490000|2024-07-24 19:14:50|||||||||237
1721848500000|2024-07-24 19:15:00|||||||||250
1721848510000|2024-07-24 19:15:10|103|102|103|102|103|102|103|102|26339
1721848520000|2024-07-24 19:15:20|||||||||1695
1721848540000|2024-07-24 19:15:40|||||||||5713
1721848550000|2024-07-24 19:15:50|||||||||4360
1721848560000|2024-07-24 19:16:00|||||||||1961
1721848570000|2024-07-24 19:16:10|||||||||680
1721848580000|2024-07-24 19:16:20|||||||||1200
1721848590000|2024-07-24 19:16:30|||||||||1000
1721848610000|2024-07-24 19:16:50|||||||||1000
1721848620000|2024-07-24 19:17:00|||||||||7105
1721848630000|2024-07-24 19:17:10|||||||||1012
1721848640000|2024-07-24 19:17:20|||||||||800
1721848650000|2024-07-24 19:17:30|||||||||5153
1721848670000|2024-07-24 19:17:50|||||||||560
1721848690000|2024-07-24 19:18:10|||||||||2100
1721848700000|2024-07-24 19:18:20|||||||||11676
1721848710000|2024-07-24 19:18:30|||||||||100
1721848720000|2024-07-24 19:18:40|||||||||2052
1721848730000|2024-07-24 19:18:50|||||||||2600
1721848740000|2024-07-24 19:19:00|104|103|104|103|104|103|104|103|13466
1721848760000|2024-07-24 19:19:20|||||||||2488
1721848770000|2024-07-24 19:19:30|||||||||994
1721848780000|2024-07-24 19:19:40|||||||||17820
1721848790000|2024-07-24 19:19:50|||||||||135
1721848800000|2024-07-24 19:20:00|||||||||1400
1721848810000|2024-07-24 19:20:10|||||||||1300
1721848820000|2024-07-24 19:20:20|||||||||100
1721848830000|2024-07-24 19:20:30|||||||||4875
1721848840000|2024-07-24 19:20:40|||||||||1700
1721848850000|2024-07-24 19:20:50|103|102|103|102|103|102|103|102|74544
1721848860000|2024-07-24 19:21:00|||||||||12399
1721848870000|2024-07-24 19:21:10|||||||||100
1721848880000|2024-07-24 19:21:20|||||||||200
1721848890000|2024-07-24 19:21:30|||||||||2322
1721848900000|2024-07-24 19:21:40|||||||||200
1721848910000|2024-07-24 19:21:50|||||||||100
1721848920000|2024-07-24 19:22:00|||||||||2651
1721848930000|2024-07-24 19:22:10|||||||||255
1721848940000|2024-07-24 19:22:20|||||||||1650
1721848950000|2024-07-24 19:22:30|||||||||2100
1721848960000|2024-07-24 19:22:40|||||||||350
1721848970000|2024-07-24 19:22:50|||||||||14053
1721848980000|2024-07-24 19:23:00|104|103|104|103|104|103|104|103|4192
1721848990000|2024-07-24 19:23:10|||||||||1032
1721849000000|2024-07-24 19:23:20|||||||||587
1721849010000|2024-07-24 19:23:30|||||||||680
1721849020000|2024-07-24 19:23:40|||||||||748
1721849030000|2024-07-24 19:23:50|103|102|104|103|104|103|103|102|24577
1721849040000|2024-07-24 19:24:00|||||||||2612
1721849050000|2024-07-24 19:24:10|||||||||1438
1721849070000|2024-07-24 19:24:30|||||||||681
1721849080000|2024-07-24 19:24:40|||||||||100
1721849090000|2024-07-24 19:24:50|||||||||3000
1721849100000|2024-07-24 19:25:00|||||||||2500
1721849130000|2024-07-24 19:25:30|||||||||4157
1721849140000|2024-07-24 19:25:40|||||||||192
1721849150000|2024-07-24 19:25:50|||||||||1243
1721849160000|2024-07-24 19:26:00|||||||||2390
1721849170000|2024-07-24 19:26:10|||||||||100
1721849180000|2024-07-24 19:26:20|||||||||100
1721849190000|2024-07-24 19:26:30|||||||||3205
1721849200000|2024-07-24 19:26:40|||||||||340
1721849230000|2024-07-24 19:27:10|||||||||702
1721849240000|2024-07-24 19:27:20|||||||||7200
1721849250000|2024-07-24 19:27:30|||||||||400
1721849260000|2024-07-24 19:27:40|||||||||1949
1721849270000|2024-07-24 19:27:50|||||||||400
1721849290000|2024-07-24 19:28:10|||||||||250
1721849300000|2024-07-24 19:28:20|||||||||777
1721849310000|2024-07-24 19:28:30|||||||||500
1721849320000|2024-07-24 19:28:40|||||||||200
1721849330000|2024-07-24 19:28:50|||||||||200
1721849340000|2024-07-24 19:29:00|||||||||500
1721849350000|2024-07-24 19:29:10|||||||||1501
1721849360000|2024-07-24 19:29:20|||||||||1704
1721849370000|2024-07-24 19:29:30|||||||||21838
1721849380000|2024-07-24 19:29:40|||||||||100
1721849390000|2024-07-24 19:29:50|||||||||1338
1721849400000|2024-07-24 19:30:00|||||||||4770
1721849410000|2024-07-24 19:30:10|||||||||1590
1721849420000|2024-07-24 19:30:20|||||||||200
1721849430000|2024-07-24 19:30:30|||||||||834
1721849440000|2024-07-24 19:30:40|||||||||200
1721849450000|2024-07-24 19:30:50|||||||||300
1721849460000|2024-07-24 19:31:00|||||||||2821
1721849470000|2024-07-24 19:31:10|||||||||1231
1721849480000|2024-07-24 19:31:20|||||||||4667
1721849490000|2024-07-24 19:31:30|103|102|104|103|104|103|103|102|50981
1721849500000|2024-07-24 19:31:40|||||||||1996
1721849510000|2024-07-24 19:31:50|||||||||1996
1721849520000|2024-07-24 19:32:00|||||||||998
1721849540000|2024-07-24 19:32:20|||||||||20200
1721849570000|2024-07-24 19:32:50|||||||||937
1721849580000|2024-07-24 19:33:00|||||||||2403
1721849590000|2024-07-24 19:33:10|||||||||1000
1721849610000|2024-07-24 19:33:30|||||||||720
1721849620000|2024-07-24 19:33:40|||||||||3213
1721849630000|2024-07-24 19:33:50|||||||||25650
1721849640000|2024-07-24 19:34:00|||||||||4548
1721849650000|2024-07-24 19:34:10|||||||||1200
1721849670000|2024-07-24 19:34:30|||||||||20058
1721849680000|2024-07-24 19:34:40|||||||||14906
1721849690000|2024-07-24 19:34:50|||||||||2740
1721849710000|2024-07-24 19:35:10|||||||||900
1721849730000|2024-07-24 19:35:30|||||||||1700
1721849740000|2024-07-24 19:35:40|||||||||200
1721849750000|2024-07-24 19:35:50|||||||||100
1721849760000|2024-07-24 19:36:00|||||||||100
1721849770000|2024-07-24 19:36:10|||||||||10712
1721849780000|2024-07-24 19:36:20|||||||||25937
1721849790000|2024-07-24 19:36:30|||||||||14315
1721849800000|2024-07-24 19:36:40|||||||||3005
1721849820000|2024-07-24 19:37:00|||||||||1421
1721849830000|2024-07-24 19:37:10|||||||||2500
1721849850000|2024-07-24 19:37:30|||||||||2000
1721849860000|2024-07-24 19:37:40|||||||||400
1721849870000|2024-07-24 19:37:50|||||||||2520
1721849880000|2024-07-24 19:38:00|||||||||3717
1721849890000|2024-07-24 19:38:10|||||||||12643
1721849900000|2024-07-24 19:38:20|103|102|103|102|103|102|103|102|69381
1721849910000|2024-07-24 19:38:30|||||||||17144
1721849920000|2024-07-24 19:38:40|||||||||300
1721849930000|2024-07-24 19:38:50|||||||||4368
1721849940000|2024-07-24 19:39:00|||||||||4016
1721849950000|2024-07-24 19:39:10|||||||||205
1721849960000|2024-07-24 19:39:20|104|103|104|103|104|103|103|103|20893
1721849970000|2024-07-24 19:39:30|||||||||1245
1721849980000|2024-07-24 19:39:40|||||||||11408
1721849990000|2024-07-24 19:39:50|||||||||200
1721850010000|2024-07-24 19:40:10|||||||||1020
1721850030000|2024-07-24 19:40:30|||||||||779
1721850040000|2024-07-24 19:40:40|||||||||111
1721850050000|2024-07-24 19:40:50|||||||||12556
1721850060000|2024-07-24 19:41:00|||||||||5397
1721850070000|2024-07-24 19:41:10|||||||||8498
1721850080000|2024-07-24 19:41:20|||||||||1225
1721850100000|2024-07-24 19:41:40|||||||||158
1721850110000|2024-07-24 19:41:50|||||||||6549
1721850120000|2024-07-24 19:42:00|||||||||300
1721850130000|2024-07-24 19:42:10|||||||||205
1721850140000|2024-07-24 19:42:20|||||||||7319
1721850150000|2024-07-24 19:42:30|||||||||1300
1721850160000|2024-07-24 19:42:40|||||||||1243
1721850170000|2024-07-24 19:42:50|||||||||823
1721850180000|2024-07-24 19:43:00|||||||||1733
1721850190000|2024-07-24 19:43:10|||||||||3702
1721850200000|2024-07-24 19:43:20|||||||||592
1721850220000|2024-07-24 19:43:40|||||||||29439
1721850230000|2024-07-24 19:43:50|103|102|104|103|104|103|103|102|16470
1721850240000|2024-07-24 19:44:00|||||||||5700
1721850250000|2024-07-24 19:44:10|||||||||3552
1721850260000|2024-07-24 19:44:20|||||||||4700
1721850270000|2024-07-24 19:44:30|||||||||1534
1721850280000|2024-07-24 19:44:40|||||||||6139
1721850290000|2024-07-24 19:44:50|||||||||700
1721850300000|2024-07-24 19:45:00|||||||||5700
1721850310000|2024-07-24 19:45:10|||||||||4570
1721850320000|2024-07-24 19:45:20|||||||||2238
1721850340000|2024-07-24 19:45:40|||||||||1100
1721850350000|2024-07-24 19:45:50|||||||||2759
1721850360000|2024-07-24 19:46:00|||||||||2900
1721850380000|2024-07-24 19:46:20|||||||||1822
1721850390000|2024-07-24 19:46:30|103|102|103|102|103|102|103|102|66688
1721850400000|2024-07-24 19:46:40|||||||||50039
1721850410000|2024-07-24 19:46:50|||||||||1100
1721850420000|2024-07-24 19:47:00|||||||||400
1721850430000|2024-07-24 19:47:10|||||||||965
1721850440000|2024-07-24 19:47:20|102|101|102|101|102|101|102|101|27680
1721850450000|2024-07-24 19:47:30|||||||||1000
1721850460000|2024-07-24 19:47:40|||||||||2300
1721850470000|2024-07-24 19:47:50|||||||||36928
1721850480000|2024-07-24 19:48:00|||||||||13261
1721850490000|2024-07-24 19:48:10|||||||||1876
1721850500000|2024-07-24 19:48:20|||||||||666
1721850510000|2024-07-24 19:48:30|||||||||725
1721850520000|2024-07-24 19:48:40|||||||||5792
1721850530000|2024-07-24 19:48:50|||||||||40995
1721850540000|2024-07-24 19:49:00|||||||||1500
1721850550000|2024-07-24 19:49:10|||||||||13045
1721850560000|2024-07-24 19:49:20|||||||||33414
1721850570000|2024-07-24 19:49:30|||||||||1400
1721850580000|2024-07-24 19:49:40|||||||||7710
1721850590000|2024-07-24 19:49:50|||||||||46667
1721850600000|2024-07-24 19:50:00|||||||||3300
1721850610000|2024-07-24 19:50:10|103|102|103|102|103|102|103|102|36469
1721850620000|2024-07-24 19:50:20|||||||||11670
1721850630000|2024-07-24 19:50:30|||||||||5154
1721850640000|2024-07-24 19:50:40|||||||||1003
1721850650000|2024-07-24 19:50:50|||||||||2970
1721850660000|2024-07-24 19:51:00|||||||||3600
1721850670000|2024-07-24 19:51:10|104|103|103|102|104|103|103|102|119449
1721850680000|2024-07-24 19:51:20|102|101|102|101|102|101|102|101|31272
1721850690000|2024-07-24 19:51:30|||||||||6599
1721850700000|2024-07-24 19:51:40|||||||||9335
1721850710000|2024-07-24 19:51:50|||||||||17238
1721850720000|2024-07-24 19:52:00|||||||||1595
1721850730000|2024-07-24 19:52:10|||||||||1527
1721850740000|2024-07-24 19:52:20|||||||||10417
1721850750000|2024-07-24 19:52:30|||||||||3864
1721850760000|2024-07-24 19:52:40|||||||||273
1721850770000|2024-07-24 19:52:50|||||||||14760
1721850780000|2024-07-24 19:53:00|||||||||526
1721850790000|2024-07-24 19:53:10|||||||||5504
1721850800000|2024-07-24 19:53:20|||||||||3761
1721850810000|2024-07-24 19:53:30|||||||||5751
1721850820000|2024-07-24 19:53:40|101|100|101|100|101|100|101|100|48054
1721850830000|2024-07-24 19:53:50|||||||||1616
1721850840000|2024-07-24 19:54:00|||||||||35859
1721850850000|2024-07-24 19:54:10|||||||||4331
1721850860000|2024-07-24 19:54:20|||||||||12491
1721850870000|2024-07-24 19:54:30|||||||||21425
1721850880000|2024-07-24 19:54:40|||||||||6662
1721850890000|2024-07-24 19:54:50|||||||||11380
1721850900000|2024-07-24 19:55:00|||||||||7008
1721850910000|2024-07-24 19:55:10|||||||||7356
1721850920000|2024-07-24 19:55:20|||||||||4041
1721850930000|2024-07-24 19:55:30|||||||||3490
1721850940000|2024-07-24 19:55:40|||||||||7378
1721850950000|2024-07-24 19:55:50|||||||||2493
1721850960000|2024-07-24 19:56:00|100|99.99|99.61|99.59|100|99.99|99.6|99.59|69856
1721850970000|2024-07-24 19:56:10|99.6|99.21|99.38|99.37|99.6|99.59|99.38|99.2|42527
1721850980000|2024-07-24 19:56:20|99.42|99.38|99.89|99.5|100|99.99|99.4|99.38|52458
1721850990000|2024-07-24 19:56:30|99.88|99.43|99.58|98.79|99.88|99.43|99.58|98.5|130699
1721851000000|2024-07-24 19:56:40|98.92|98.81|98.92|98.85|98.92|98.85|98.92|98.81|4819
1721851010000|2024-07-24 19:56:50|98.91|98.86|99.39|99.14|99.39|99.14|98.91|98.86|23487
1721851020000|2024-07-24 19:57:00|99.27|99.15|99.26|99.17|99.27|99.26|99.26|99.15|25391
1721851030000|2024-07-24 19:57:10|99.18|99.18|99.7|99.15|99.85|99.23|99.18|99.15|77602
1721851040000|2024-07-24 19:57:20|99.57|99.16|99.57|99.29|99.57|99.29|99.56|99.16|3709
1721851050000|2024-07-24 19:57:30|99.55|99.41|99.55|99.3|99.55|99.42|99.42|99.29|12043
1721851060000|2024-07-24 19:57:40|99.42|99.31|99.3|99.29|99.42|99.32|99.3|99.29|40738
1721851070000|2024-07-24 19:57:50|||||||||18320
1721851080000|2024-07-24 19:58:00|99.31|99.3|100|99.72|100|99.72|99.3|99.29|144289
1721851090000|2024-07-24 19:58:10||99.84||99.85||99.88||99.84|9652
1721851100000|2024-07-24 19:58:20|101|99.86|101|99.89|101|99.89|100|99.85|11232
1721851110000|2024-07-24 19:58:30|102|100|102|101|102|101|101|100|80313
1721851120000|2024-07-24 19:58:40|101|100|102|100|102|101|101|100|56233
1721851130000|2024-07-24 19:58:50||101||101||101||101|94472
1721851140000|2024-07-24 19:59:00|101|100|101|100|101|100|101|100|20714
1721851150000|2024-07-24 19:59:10|||||||||25303
1721851160000|2024-07-24 19:59:20|||||||||22043
1721851170000|2024-07-24 19:59:30|||||||||24438
1721851180000|2024-07-24 19:59:40||101||100||101||100|33893
1721851190000|2024-07-24 19:59:50|||||||||14575
1721914200000|2024-07-25 13:30:00|99.99|99.4|99.99|98.95|99.99|99.4|99.99|98.95|27594
1721914210000|2024-07-25 13:30:10|100||100||100||100||4691
1721914220000|2024-07-25 13:30:20|99.99|98.98|100|98.98|100|98.98|99.99|98.98|6211
1721914230000|2024-07-25 13:30:30|||||||||799
1721914240000|2024-07-25 13:30:40||99||99||99||99|12723
1721914250000|2024-07-25 13:30:50|||||||||5608
1721914260000|2024-07-25 13:31:00|||||||||7969
1721914270000|2024-07-25 13:31:10|101|100|101|100|101|100|101|100|9608
1721914280000|2024-07-25 13:31:20|||||||||16657
1721914290000|2024-07-25 13:31:30|102|101|102|101|102|101|102|101|35819
1721914300000|2024-07-25 13:31:40|||||||||5829
1721914310000|2024-07-25 13:31:50|101|100|102|99|102|100|101|98.79|36357
1721914320000|2024-07-25 13:32:00||100||100||100||100|2682
1721914330000|2024-07-25 13:32:10||101||101||101||101|8457
1721914340000|2024-07-25 13:32:20|||||||||4132
1721914350000|2024-07-25 13:32:30|||||||||343
1721914360000|2024-07-25 13:32:40|103|102|104|103|104|103|103|102|20195
1721914370000|2024-07-25 13:32:50|||||||||25305
1721914380000|2024-07-25 13:33:00|||||||||3815
1721914390000|2024-07-25 13:33:10|||||||||8243
1721914400000|2024-07-25 13:33:20|103|102|103|101|103|102|103|101|48282
1721914410000|2024-07-25 13:33:30|102||102||102||102||13776
1721914420000|2024-07-25 13:33:40|103||103||103||103||15176
1721914430000|2024-07-25 13:33:50|||||||||2868
1721914440000|2024-07-25 13:34:00|||||||||2805
1721914450000|2024-07-25 13:34:10|||||||||388
1721914460000|2024-07-25 13:34:20|||||||||500
1721914470000|2024-07-25 13:34:30|||||||||627
1721914480000|2024-07-25 13:34:40|104|102|104|103|104|103|104|102|36276
1721914490000|2024-07-25 13:34:50|||||||||26356
1721914500000|2024-07-25 13:35:00|||||||||3502
1721914510000|2024-07-25 13:35:10|||||||||14004
1721914520000|2024-07-25 13:35:20|105|104|105|104|105|104|105|104|25016
1721914530000|2024-07-25 13:35:30|106|105|106|105|106|105|106|105|31309
1721914540000|2024-07-25 13:35:40|||||||||15886
1721914550000|2024-07-25 13:35:50|||||||||24886
1721914560000|2024-07-25 13:36:00|||||||||6785
1721914570000|2024-07-25 13:36:10|||||||||12188
1721914580000|2024-07-25 13:36:20|||||||||13022
1721914590000|2024-07-25 13:36:30|||||||||11466
1721914600000|2024-07-25 13:36:40|107|106|107|106|107|106|107|106|59420
1721914610000|2024-07-25 13:36:50|108|107|108|107|108|107|108|107|42016
1721914620000|2024-07-25 13:37:00|||||||||31613
1721914630000|2024-07-25 13:37:10|||||||||36415
1721914640000|2024-07-25 13:37:20|||||||||81828
1721914650000|2024-07-25 13:37:30|||||||||38152
1721914660000|2024-07-25 13:37:40|109|108|109|108|109|108|109|108|72016
1721914670000|2024-07-25 13:37:50|110|109|110|109|110|109|110|109|129990
1721914680000|2024-07-25 13:38:00|109|108|110|109|110|109|109|108|113777
1721914690000|2024-07-25 13:38:10|||||||||29275
1721914700000|2024-07-25 13:38:20|||||||||54975
1721914710000|2024-07-25 13:38:30|||||||||28969
1721914720000|2024-07-25 13:38:40|||||||||112408
1721914730000|2024-07-25 13:38:50|||||||||67387
1721914740000|2024-07-25 13:39:00|109|108|109|108|109|108|109|108|146877
1721914750000|2024-07-25 13:39:10|108|107|108|107|108|107|108|107|163382
1721914760000|2024-07-25 13:39:20|||||||||28172
1721914770000|2024-07-25 13:39:30|109|108|109|108|109|108|109|108|74646
1721914780000|2024-07-25 13:39:40|||||||||7429
1721914790000|2024-07-25 13:39:50|||||||||14052
1721914800000|2024-07-25 13:40:00|||||||||29356
1721914810000|2024-07-25 13:40:10|||||||||43151
1721914820000|2024-07-25 13:40:20|108|107|108|107|108|107|108|107|45362
1721914830000|2024-07-25 13:40:30|||||||||9200
1721914840000|2024-07-25 13:40:40|||||||||13734
1721914850000|2024-07-25 13:40:50|||||||||1943
1721914860000|2024-07-25 13:41:00|||||||||14563
1721914870000|2024-07-25 13:41:10|107|106|106|105|107|106|106|105|40241
1721914880000|2024-07-25 13:41:20|||||||||3596
1721914890000|2024-07-25 13:41:30|||||||||18819
1721914900000|2024-07-25 13:41:40|||||||||14436
1721914910000|2024-07-25 13:41:50|||||||||7022
1721914920000|2024-07-25 13:42:00|||||||||12240
1721914930000|2024-07-25 13:42:10|||||||||15128
1721914940000|2024-07-25 13:42:20|||||||||3801
1721914950000|2024-07-25 13:42:30|||||||||7109
1721914960000|2024-07-25 13:42:40|||||||||4671
1721914970000|2024-07-25 13:42:50|||||||||8359
1721914980000|2024-07-25 13:43:00|107|106|107|106|107|106|106|105|30415
1721914990000|2024-07-25 13:43:10|106|105|106|105|106|105|106|105|3395
1721915000000|2024-07-25 13:43:20|107|106|106|105|107|106|106|105|15351
1721915010000|2024-07-25 13:43:30|||||||||48887
1721915020000|2024-07-25 13:43:40|||||||||12286
1721915030000|2024-07-25 13:43:50|||||||||1960
1721915040000|2024-07-25 13:44:00|||||||||2339
1721915050000|2024-07-25 13:44:10|||||||||14195
1721915060000|2024-07-25 13:44:20|||||||||1084
1721915070000|2024-07-25 13:44:30|||||||||1100
1721915080000|2024-07-25 13:44:40|105|104|104|103|105|104|104|103|55278
1721915090000|2024-07-25 13:44:50|103|102|103|102|103|102|103|102|73457
1721915100000|2024-07-25 13:45:00|||||||||4165
1721915110000|2024-07-25 13:45:10|||||||||8671
1721915120000|2024-07-25 13:45:20|||||||||44715
1721915130000|2024-07-25 13:45:30|102|101|103|102|103|102|102|101|60473
1721915140000|2024-07-25 13:45:40|||||||||5904
1721915150000|2024-07-25 13:45:50|||||||||4036
1721915160000|2024-07-25 13:46:00|||||||||75749
1721915170000|2024-07-25 13:46:10|||||||||13916
1721915180000|2024-07-25 13:46:20|102|101|101|100|102|101|101|100|77944
1721915190000|2024-07-25 13:46:30|||||||||30866
1721915200000|2024-07-25 13:46:40|||||||||45785
1721915210000|2024-07-25 13:46:50|||||||||76524
1721915220000|2024-07-25 13:47:00|||||||||43456
1721915230000|2024-07-25 13:47:10|||||||||20811
1721915240000|2024-07-25 13:47:20|||||||||67297
1721915250000|2024-07-25 13:47:30|||||||||12357
1721915260000|2024-07-25 13:47:40|102|101|102|101|102|101|102|101|60900
1721915270000|2024-07-25 13:47:50|||||||||19607
1721915280000|2024-07-25 13:48:00|||||||||1380
1721915290000|2024-07-25 13:48:10|||||||||41687
1721915300000|2024-07-25 13:48:20|||||||||1674
1721915310000|2024-07-25 13:48:30|||||||||22027
1721915320000|2024-07-25 13:48:40|||||||||5200
1721915330000|2024-07-25 13:48:50|||||||||16452
1721915340000|2024-07-25 13:49:00|||||||||800
1721915350000|2024-07-25 13:49:10|||||||||2050
1721915360000|2024-07-25 13:49:20|||||||||200
1721915370000|2024-07-25 13:49:30|103|102|103|102|103|102|103|102|30038
1721915380000|2024-07-25 13:49:40|||||||||12792
1721915390000|2024-07-25 13:49:50|||||||||3458
1721915400000|2024-07-25 13:50:00|||||||||8970
1721915410000|2024-07-25 13:50:10|||||||||2151
1721915420000|2024-07-25 13:50:20|||||||||5848
1721915430000|2024-07-25 13:50:30|||||||||4839
1721915440000|2024-07-25 13:50:40|||||||||2644
1721915450000|2024-07-25 13:50:50|||||||||15228
1721915460000|2024-07-25 13:51:00|||||||||800
1721915470000|2024-07-25 13:51:10|||||||||18290
1721915480000|2024-07-25 13:51:20|||||||||400
1721915490000|2024-07-25 13:51:30|||||||||2345
1721915500000|2024-07-25 13:51:40|||||||||1200
1721915510000|2024-07-25 13:51:50|||||||||600
1721915520000|2024-07-25 13:52:00|||||||||563
1721915530000|2024-07-25 13:52:10|||||||||1137
1721915540000|2024-07-25 13:52:20|||||||||17328
1721915550000|2024-07-25 13:52:30|||||||||16379
1721915560000|2024-07-25 13:52:40|||||||||27675
1721915570000|2024-07-25 13:52:50|||||||||200
1721915580000|2024-07-25 13:53:00|||||||||4150
1721915590000|2024-07-25 13:53:10|||||||||500
1721915600000|2024-07-25 13:53:20|||||||||3093
1721915610000|2024-07-25 13:53:30|||||||||25553
1721915620000|2024-07-25 13:53:40|||||||||20064
1721915630000|2024-07-25 13:53:50|||||||||798
1721915640000|2024-07-25 13:54:00|104|103|104|103|104|103|104|103|25005
1721915650000|2024-07-25 13:54:10|||||||||5638
1721915660000|2024-07-25 13:54:20|||||||||800
1721915670000|2024-07-25 13:54:30|||||||||3578
1721915680000|2024-07-25 13:54:40|105|104|105|104|105|104|105|104|46315
1721915690000|2024-07-25 13:54:50|||||||||8798
1721915700000|2024-07-25 13:55:00|||||||||5756
1721915710000|2024-07-25 13:55:10|||||||||7629
1721915720000|2024-07-25 13:55:20|||||||||600
1721915730000|2024-07-25 13:55:30|||||||||8192
1721915740000|2024-07-25 13:55:40|||||||||6438
1721915750000|2024-07-25 13:55:50|||||||||6680
1721915760000|2024-07-25 13:56:00|||||||||26053
1721915770000|2024-07-25 13:56:10|||||||||30490
1721915780000|2024-07-25 13:56:20|104|103|104|103|104|103|104|103|11574
1721915790000|2024-07-25 13:56:30|||||||||5973
1721915800000|2024-07-25 13:56:40|||||||||46258
1721915810000|2024-07-25 13:56:50|||||||||1699
1721915820000|2024-07-25 13:57:00|||||||||480
1721915830000|2024-07-25 13:57:10|||||||||11022
1721915840000|2024-07-25 13:57:20|||||||||10520
1721915850000|2024-07-25 13:57:30|||||||||3067
1721915860000|2024-07-25 13:57:40|||||||||3653
1721915870000|2024-07-25 13:57:50|||||||||15743
1721915880000|2024-07-25 13:58:00|||||||||100
1721915890000|2024-07-25 13:58:10|||||||||4977
1721915900000|2024-07-25 13:58:20|||||||||1358
1721915910000|2024-07-25 13:58:30|||||||||200
1721915920000|2024-07-25 13:58:40|||||||||300
1721915930000|2024-07-25 13:58:50|||||||||4261
1721915940000|2024-07-25 13:59:00|||||||||1797
1721915950000|2024-07-25 13:59:10|||||||||1592
1721915960000|2024-07-25 13:59:20|||||||||1055
1721915970000|2024-07-25 13:59:30|||||||||100
1721915980000|2024-07-25 13:59:40|||||||||2932
1721915990000|2024-07-25 13:59:50|||||||||1331
1721916000000|2024-07-25 14:00:00|||||||||1873
1721916010000|2024-07-25 14:00:10|||||||||1400
1721916020000|2024-07-25 14:00:20|||||||||2300
1721916030000|2024-07-25 14:00:30|||||||||10700
1721916040000|2024-07-25 14:00:40|||||||||13773
1721916050000|2024-07-25 14:00:50|||||||||100
1721916060000|2024-07-25 14:01:00|||||||||343
1721916070000|2024-07-25 14:01:10|||||||||5846
1721916080000|2024-07-25 14:01:20|||||||||3055
1721916100000|2024-07-25 14:01:40|||||||||1124
1721916110000|2024-07-25 14:01:50|||||||||1504
1721916120000|2024-07-25 14:02:00|||||||||1561
1721916130000|2024-07-25 14:02:10|||||||||100
1721916140000|2024-07-25 14:02:20|||||||||10027
1721916150000|2024-07-25 14:02:30|||||||||611
1721916160000|2024-07-25 14:02:40|||||||||13780
1721916170000|2024-07-25 14:02:50|||||||||11723
1721916180000|2024-07-25 14:03:00|||||||||1056
1721916190000|2024-07-25 14:03:10|||||||||250
1721916200000|2024-07-25 14:03:20|||||||||8060
1721916210000|2024-07-25 14:03:30|||||||||10300
1721916220000|2024-07-25 14:03:40|||||||||1471
1721916230000|2024-07-25 14:03:50|||||||||3637
1721916240000|2024-07-25 14:04:00|||||||||250
1721916250000|2024-07-25 14:04:10|||||||||400
1721916260000|2024-07-25 14:04:20|||||||||2160
1721916270000|2024-07-25 14:04:30|||||||||1960
1721916280000|2024-07-25 14:04:40|||||||||1546
1721916290000|2024-07-25 14:04:50|||||||||4692
1721916300000|2024-07-25 14:05:00|||||||||1700
1721916310000|2024-07-25 14:05:10|||||||||740
1721916320000|2024-07-25 14:05:20|||||||||3794
1721916330000|2024-07-25 14:05:30|||||||||650
1721916340000|2024-07-25 14:05:40|||||||||16439
1721916350000|2024-07-25 14:05:50|||||||||500
1721916360000|2024-07-25 14:06:00|||||||||11336
1721916370000|2024-07-25 14:06:10|||||||||100
1721916380000|2024-07-25 14:06:20|||||||||1480
1721916390000|2024-07-25 14:06:30|||||||||300
1721916400000|2024-07-25 14:06:40|||||||||543
1721916410000|2024-07-25 14:06:50|||||||||10400
1721916420000|2024-07-25 14:07:00|||||||||1022
1721916430000|2024-07-25 14:07:10|||||||||3153
1721916440000|2024-07-25 14:07:20|||||||||16333
1721916450000|2024-07-25 14:07:30|||||||||300
1721916480000|2024-07-25 14:08:00|||||||||1260
1721916490000|2024-07-25 14:08:10|103|102|103|102|103|102|103|102|32658
1721916500000|2024-07-25 14:08:20|||||||||13456
1721916510000|2024-07-25 14:08:30|102|101|102|101|102|101|102|101|18832
1721916520000|2024-07-25 14:08:40|||||||||4399
1721916540000|2024-07-25 14:09:00|101|100|101|100|101|100|101|100|111329
1721916550000|2024-07-25 14:09:10|||||||||18397
1721916560000|2024-07-25 14:09:20|||||||||8582
1721916570000|2024-07-25 14:09:30|||||||||92318
1721916580000|2024-07-25 14:09:40|100|99.99|99.98|99.37|100|99.99|99.97|99.37|37400
1721916590000|2024-07-25 14:09:50|99.99||99.99||99.99||99.98||10020
1721916600000|2024-07-25 14:10:00|99.7||99.7||99.7||99.7||15704
1721916610000|2024-07-25 14:10:10|99.69|99.3|98.57|98|99.69|99.3|98.57|98|63126
1721916620000|2024-07-25 14:10:20|98.56|97.61|97.48|97|98.57|97.61|97.48|97|93885
1721916630000|2024-07-25 14:10:30|97.55|97.01|98.63|98|98.8|98.55|97.48|97.01|46718
1721916640000|2024-07-25 14:10:40|98.79|98.01|99.7|99|99.7|99|98.79|98.01|47878
1721916650000|2024-07-25 14:10:50|98.7|98.51|99.13|98.21|99.13|98.51|98.7|98|25290
1721916660000|2024-07-25 14:11:00|99.19|99|100|99.1|100|99.1|99.19|99|32074
1721916670000|2024-07-25 14:11:10|99.98||100||100||99.98||16995
1721916680000|2024-07-25 14:11:20||99.2||99.3||99.3||99.2|32328
1721916690000|2024-07-25 14:11:30|99.98|99.23|99.93|98.3|99.98|99.23|99.93|98.3|30776
1721916700000|2024-07-25 14:11:40|98.93|98.4|98.93|98.3|98.93|98.4|98.93|98.3|7315
1721916710000|2024-07-25 14:11:50|98.4|98.35|98.87|98.35|98.87|98.35|98.4|98.35|39119
1721916720000|2024-07-25 14:12:00|99|98.36|99.5|98.54|99.5|98.54|99|98.36|33749
1721916730000|2024-07-25 14:12:10|||||||||1621
1721916740000|2024-07-25 14:12:20|99.22|98.55|99.22|98.55|99.22|98.55|99.22|98.55|9383
1721916750000|2024-07-25 14:12:30|99.5|98.56|99.5|98.86|99.5|99.32|99.5|98.56|26838
1721916760000|2024-07-25 14:12:40||99||99||99||99|11592
1721916770000|2024-07-25 14:12:50||99.1||99.1||99.1||99.1|3324
1721916780000|2024-07-25 14:13:00|||||||||6500
1721916790000|2024-07-25 14:13:10|98.5|99.2|98.5|98.35|98.5|99.2|98.5|98.35|14559
1721916800000|2024-07-25 14:13:20|99||99||99||99||9268
1721916810000|2024-07-25 14:13:30|||||||||2857
1721916820000|2024-07-25 14:13:40|98.99|98.28|98.94|98|98.99|98.28|98.01|97.83|38941
1721916830000|2024-07-25 14:13:50|||||||||11862
1721916840000|2024-07-25 14:14:00|98.93|97.47|98.93|98.1|98.93|98.1|98.93|97.47|4847
1721916850000|2024-07-25 14:14:10|||||||||805
1721916860000|2024-07-25 14:14:20|||||||||2372
1721916870000|2024-07-25 14:14:30|98.47|98.03|98.1|98|98.47|98.2|98.1|97.98|13238
1721916880000|2024-07-25 14:14:40||97.98||98||98||97.98|2287
1721916890000|2024-07-25 14:14:50|98.32|97.77|99.09|99|99.09|99|98.32|97.77|69886
1721916900000|2024-07-25 14:15:00|99.4|99.08|99.4|99.09|99.4|99.09|99.4|99.08|4179
1721916910000|2024-07-25 14:15:10|99.58|99.1|99.9|99.21|99.9|99.21|99.58|99.1|12748
1721916920000|2024-07-25 14:15:20||99.32||99.41||99.41||99.32|9085
1721916930000|2024-07-25 14:15:30|100|99.43|101|99.43|101|99.43|99.9|99.43|20440
1721916940000|2024-07-25 14:15:40||99.53||99.53||99.53||99.53|7000
1721916950000|2024-07-25 14:15:50||100||100||100||100|1400
1721916960000|2024-07-25 14:16:00|||||||||1265
1721916970000|2024-07-25 14:16:10|||||||||700
1721916980000|2024-07-25 14:16:20|||||||||4900
1721916990000|2024-07-25 14:16:30|||||||||1286
1721917000000|2024-07-25 14:16:40|||||||||820
1721917010000|2024-07-25 14:16:50|||||||||21252
1721917020000|2024-07-25 14:17:00|||||||||221
1721917030000|2024-07-25 14:17:10|||||||||2600
1721917040000|2024-07-25 14:17:20|||||||||20084
1721917050000|2024-07-25 14:17:30|||||||||500
1721917070000|2024-07-25 14:17:50|||||||||22527
1721917080000|2024-07-25 14:18:00|||||||||13309
1721917090000|2024-07-25 14:18:10|||||||||594
1721917100000|2024-07-25 14:18:20|||||||||10762
1721917110000|2024-07-25 14:18:30|||||||||6772
1721917120000|2024-07-25 14:18:40|||||||||2800
1721917130000|2024-07-25 14:18:50|||||||||996
1721917140000|2024-07-25 14:19:00|||||||||5415
1721917150000|2024-07-25 14:19:10|||||||||991
1721917160000|2024-07-25 14:19:20|||||||||1213
1721917170000|2024-07-25 14:19:30|||||||||366
1721917180000|2024-07-25 14:19:40|||||||||665
1721917190000|2024-07-25 14:19:50|||||||||3302
1721917200000|2024-07-25 14:20:00|||||||||2069
1721917210000|2024-07-25 14:20:10|||||||||5777
1721917220000|2024-07-25 14:20:20|||||||||6864
1721917230000|2024-07-25 14:20:30|||||||||3216
1721917240000|2024-07-25 14:20:40|||||||||137
1721917250000|2024-07-25 14:20:50|||||||||2165
1721917260000|2024-07-25 14:21:00|||||||||2000
1721917270000|2024-07-25 14:21:10|||||||||493
1721917280000|2024-07-25 14:21:20|||||||||4178
1721917290000|2024-07-25 14:21:30|||||||||35225
1721917300000|2024-07-25 14:21:40|||||||||30822
1721917310000|2024-07-25 14:21:50|||||||||300
1721917320000|2024-07-25 14:22:00|102|101|102|101|102|101|102|101|52033
1721917330000|2024-07-25 14:22:10|||||||||732
1721917340000|2024-07-25 14:22:20|||||||||439
1721917350000|2024-07-25 14:22:30|||||||||200
1721917360000|2024-07-25 14:22:40|||||||||200
1721917370000|2024-07-25 14:22:50|||||||||2600
1721917380000|2024-07-25 14:23:00|||||||||16000
1721917390000|2024-07-25 14:23:10|||||||||300
1721917400000|2024-07-25 14:23:20|||||||||931
1721917410000|2024-07-25 14:23:30|||||||||2754
1721917420000|2024-07-25 14:23:40|||||||||400
1721917430000|2024-07-25 14:23:50|||||||||1700
1721917440000|2024-07-25 14:24:00|||||||||1834
1721917450000|2024-07-25 14:24:10|||||||||1391
1721917460000|2024-07-25 14:24:20|||||||||2718
1721917470000|2024-07-25 14:24:30|||||||||4832
1721917480000|2024-07-25 14:24:40|||||||||2376
1721917490000|2024-07-25 14:24:50|||||||||350
1721917500000|2024-07-25 14:25:00|||||||||548
1721917510000|2024-07-25 14:25:10|||||||||6496
1721917520000|2024-07-25 14:25:20|||||||||941
1721917530000|2024-07-25 14:25:30|||||||||1080
1721917540000|2024-07-25 14:25:40|||||||||2556
1721917550000|2024-07-25 14:25:50|||||||||200
1721917560000|2024-07-25 14:26:00|||||||||550
1721917570000|2024-07-25 14:26:10|||||||||1800
1721917580000|2024-07-25 14:26:20|||||||||992
1721917590000|2024-07-25 14:26:30|||||||||871
1721917600000|2024-07-25 14:26:40|||||||||500
1721917610000|2024-07-25 14:26:50|||||||||994
1721917620000|2024-07-25 14:27:00|||||||||850
1721917630000|2024-07-25 14:27:10|||||||||3766
1721917640000|2024-07-25 14:27:20|||||||||649
1721917650000|2024-07-25 14:27:30|||||||||300
1721917660000|2024-07-25 14:27:40|||||||||5800
1721917670000|2024-07-25 14:27:50|||||||||1000
1721917680000|2024-07-25 14:28:00|||||||||9747
1721917690000|2024-07-25 14:28:10|||||||||300
1721917700000|2024-07-25 14:28:20|||||||||34928
1721917710000|2024-07-25 14:28:30|||||||||1000
1721917720000|2024-07-25 14:28:40|||||||||100
1721917730000|2024-07-25 14:28:50|||||||||825
1721917740000|2024-07-25 14:29:00|||||||||200
1721917750000|2024-07-25 14:29:10|||||||||1299
1721917760000|2024-07-25 14:29:20|||||||||5011
1721917780000|2024-07-25 14:29:40|||||||||771
1721917790000|2024-07-25 14:29:50|||||||||2365
1721917800000|2024-07-25 14:30:00|||||||||10231
1721917810000|2024-07-25 14:30:10|||||||||2311
1721917820000|2024-07-25 14:30:20|||||||||400
1721917840000|2024-07-25 14:30:40|||||||||1400
1721917850000|2024-07-25 14:30:50|||||||||200
1721917860000|2024-07-25 14:31:00|||||||||2210
1721917870000|2024-07-25 14:31:10|||||||||3137
1721917880000|2024-07-25 14:31:20|||||||||200
1721917890000|2024-07-25 14:31:30|||||||||1108
1721917900000|2024-07-25 14:31:40|||||||||2100
1721917910000|2024-07-25 14:31:50|||||||||2133
1721917920000|2024-07-25 14:32:00|||||||||620
1721917930000|2024-07-25 14:32:10|101|100|101|100|101|100|101|100|37688
1721917940000|2024-07-25 14:32:20|||||||||4877
1721917950000|2024-07-25 14:32:30|||||||||325
1721917960000|2024-07-25 14:32:40|||||||||27198
1721917970000|2024-07-25 14:32:50|||||||||10455
1721917990000|2024-07-25 14:33:10|||||||||28330
1721918000000|2024-07-25 14:33:20|||||||||8529
1721918010000|2024-07-25 14:33:30|||||||||650
1721918020000|2024-07-25 14:33:40|||||||||207
1721918030000|2024-07-25 14:33:50|||||||||700
1721918040000|2024-07-25 14:34:00|||||||||2090
1721918060000|2024-07-25 14:34:20|||||||||1242
1721918070000|2024-07-25 14:34:30|||||||||100
1721918080000|2024-07-25 14:34:40|||||||||5033
1721918090000|2024-07-25 14:34:50|||||||||3818
1721918100000|2024-07-25 14:35:00|||||||||1166
1721918110000|2024-07-25 14:35:10|||||||||1592
1721918120000|2024-07-25 14:35:20|||||||||8144
1721918130000|2024-07-25 14:35:30|||||||||900
1721918140000|2024-07-25 14:35:40|||||||||2200
1721918150000|2024-07-25 14:35:50|||||||||909
1721918160000|2024-07-25 14:36:00|||||||||300
1721918170000|2024-07-25 14:36:10|||||||||5995
1721918180000|2024-07-25 14:36:20|||||||||581
1721918190000|2024-07-25 14:36:30|||||||||178
1721918200000|2024-07-25 14:36:40|||||||||1600
1721918220000|2024-07-25 14:37:00|||||||||4877
1721918230000|2024-07-25 14:37:10|||||||||2488
1721918240000|2024-07-25 14:37:20|||||||||100
1721918250000|2024-07-25 14:37:30|||||||||1751
1721918260000|2024-07-25 14:37:40|||||||||9087
1721918270000|2024-07-25 14:37:50|||||||||4497
1721918280000|2024-07-25 14:38:00|||||||||4000
1721918290000|2024-07-25 14:38:10|||||||||700
1721918300000|2024-07-25 14:38:20|||||||||6118
1721918310000|2024-07-25 14:38:30|||||||||4433
1721918320000|2024-07-25 14:38:40|||||||||373
1721918330000|2024-07-25 14:38:50|||||||||3901
1721918340000|2024-07-25 14:39:00|||||||||1000
1721918350000|2024-07-25 14:39:10|||||||||1398
1721918360000|2024-07-25 14:39:20|||||||||13900
1721918370000|2024-07-25 14:39:30|||||||||100
1721918380000|2024-07-25 14:39:40|||||||||4395
1721918390000|2024-07-25 14:39:50|||||||||200
1721918400000|2024-07-25 14:40:00|||||||||2698
1721918410000|2024-07-25 14:40:10|||||||||6094
1721918420000|2024-07-25 14:40:20|||||||||2656
1721918430000|2024-07-25 14:40:30|||||||||350
1721918440000|2024-07-25 14:40:40|||||||||400
1721918450000|2024-07-25 14:40:50|100|99.99|99.91|99.09|100|99.99|99.91|99.09|29519
1721918460000|2024-07-25 14:41:00|99.9||99.89||99.9||99.89||6058
1721918470000|2024-07-25 14:41:10|99.88|99.2|99.88|99.3|99.88|99.3|99.88|99.2|155
1721918480000|2024-07-25 14:41:20|99.87|99.2|99.83|99.04|99.87|99.2|99.83|99.02|16340
1721918490000|2024-07-25 14:41:30|99.82|99|99.65|99|99.82|99|99.65|99|17977
1721918500000|2024-07-25 14:41:40|99.5|99.01|99.13|99.01|99.5|99.01|99.13|99.01|9961
1721918510000|2024-07-25 14:41:50|99.12|99|101|100|101|100|99.12|99|105970
1721918520000|2024-07-25 14:42:00|||||||||4205
1721918530000|2024-07-25 14:42:10|||||||||2505
1721918540000|2024-07-25 14:42:20|||||||||1129
1721918550000|2024-07-25 14:42:30|||||||||4094
1721918560000|2024-07-25 14:42:40|||||||||8919
1721918580000|2024-07-25 14:43:00|||||||||2133
1721918600000|2024-07-25 14:43:20|||||||||990
1721918610000|2024-07-25 14:43:30|||||||||5000
1721918620000|2024-07-25 14:43:40|||||||||2058
1721918630000|2024-07-25 14:43:50|||||||||1923
1721918650000|2024-07-25 14:44:10|||||||||561
1721918670000|2024-07-25 14:44:30|||||||||7500
1721918680000|2024-07-25 14:44:40|||||||||15357
1721918690000|2024-07-25 14:44:50|||||||||1642
1721918700000|2024-07-25 14:45:00|||||||||541
1721918710000|2024-07-25 14:45:10|||||||||200
1721918720000|2024-07-25 14:45:20|||||||||5390
1721918730000|2024-07-25 14:45:30|||||||||1847
1721918740000|2024-07-25 14:45:40|||||||||6000
1721918750000|2024-07-25 14:45:50|||||||||835
1721918760000|2024-07-25 14:46:00|||||||||588
1721918770000|2024-07-25 14:46:10|||||||||200
1721918780000|2024-07-25 14:46:20|||||||||4582
1721918800000|2024-07-25 14:46:40|||||||||11569
1721918810000|2024-07-25 14:46:50|100|99.99|99.64|99.24|100|99.99|99.64|99.24|26163
1721918820000|2024-07-25 14:47:00|99.49|99|99.46|99.42|99.49|99.42|99.41|99|16946
1721918830000|2024-07-25 14:47:10|99.45|99.32|99.44|99|99.45|99.32|99.44|99|25780
1721918840000|2024-07-25 14:47:20|98.99|98.78|98.98|98.2|98.99|98.78|98.98|98.2|41289
1721918850000|2024-07-25 14:47:30|98.97||98.97||98.97||98.97||12349
1721918860000|2024-07-25 14:47:40|98.96|98.48|98.94|98.48|98.96|98.48|98.94|98.48|7313
1721918870000|2024-07-25 14:47:50|98.95|98.91|98.5|98.21|98.95|98.91|98.5|98.21|5812
1721918880000|2024-07-25 14:48:00|98.49|98.22|98.3|98.21|98.49|98.22|98.3|98.06|7331
1721918890000|2024-07-25 14:48:10|98.29|98.22|98.29|98.11|98.3|98.22|98.29|98.11|11043
1721918900000|2024-07-25 14:48:20|98.28|98.07|97.7|97.47|98.28|98.07|97.55|97.47|46323
1721918910000|2024-07-25 14:48:30||97.48||97.47||97.49||97.2|8026
1721918920000|2024-07-25 14:48:40|97.69|97.37|97.46|97.01|97.69|97.37|97.46|97|22821
1721918930000|2024-07-25 14:48:50|97.47|97.02|97.67|97.47|97.69|97.47|97.46|97.02|69313
1721918940000|2024-07-25 14:49:00|97.69|97.48|97.46|97.26|98.28|98|97.46|97.26|43514
1721918950000|2024-07-25 14:49:10|97.43||97.44||97.44||97.43||13492
1721918960000|2024-07-25 14:49:20|97.46|97.27|98.28|98|98.28|98|97.44|97.27|40486
1721918970000|2024-07-25 14:49:30|98.27|97.99|96.9|96.44|98.27|98|96.9|96.27|48992
1721918980000|2024-07-25 14:49:40|96.93|96.48|96.95|96.01|97|96.48|96.93|96|57725
1721918990000|2024-07-25 14:49:50|96.93|96.02|96.96|96.07|96.96|96.93|96.93|96.02|33978
1721919000000|2024-07-25 14:50:00|96.94|96.09|96.09|96.07|96.94|96.09|96.09|96.07|10844
1721919010000|2024-07-25 14:50:10|96.07|96.04|95.94|95.1|96.07|96.04|95.94|95.1|153549
1721919020000|2024-07-25 14:50:20|95.95|95.11|95.95|95.13|95.95|95.13|95.95|95.11|22274
1721919030000|2024-07-25 14:50:30|95.93|95.14|95.52|95.14|95.93|95.14|95.52|95.14|54094
1721919040000|2024-07-25 14:50:40|95.44|95.24|95.93|95.3|95.95|95.3|95.44|95.24|36215
1721919050000|2024-07-25 14:50:50|||||||||31457
1721919060000|2024-07-25 14:51:00|95.38|95.38|95.92|95.38|95.92|95.38|95.38|95.38|25288
1721919070000|2024-07-25 14:51:10|96|95.48|96.63|96.17|96.63|96.17|95.5|95.48|64397
1721919080000|2024-07-25 14:51:20|||||||||1800
1721919090000|2024-07-25 14:51:30|96.4|96.07|96.36|95.4|96.4|96.07|96.36|95.38|30273
1721919100000|2024-07-25 14:51:40|96.35|95.41|96.34|95.51|96.35|95.51|96.34|95.41|3492
1721919110000|2024-07-25 14:51:50|96.33|95.4|95.3|95.13|96.33|96|95.3|95.13|39464
1721919120000|2024-07-25 14:52:00|95.28|95.1|94.71|94.7|95.29|95.1|94.71|94.7|103493
1721919130000|2024-07-25 14:52:10|94.7|94.58|94.5|94.26|94.7|94.58|94.5|94.26|9849
1721919140000|2024-07-25 14:52:20|94.26|94.07|94.24|94|94.26|94.07|94.24|94|71172
1721919150000|2024-07-25 14:52:30|94.25|94.22|94.24|94.22|94.25|94.22|94.24|94.22|29110
1721919160000|2024-07-25 14:52:40|94.26|94.23|95|94.26|95|94.26|94.24|94.23|12733
1721919170000|2024-07-25 14:52:50||94.36||94.36||94.36||94.36|18868
1721919180000|2024-07-25 14:53:00|94.99||94.99||94.99||94.99||8650
1721919190000|2024-07-25 14:53:10|94.98||94.98||94.98||94.98||1314
1721919200000|2024-07-25 14:53:20|94.8||94.79||94.8||94.79||3752
1721919210000|2024-07-25 14:53:30|94.8|94.34|94.36|94|94.8|94.36|94.36|94|34761
1721919220000|2024-07-25 14:53:40|94.35|93.86|94.34|93.7|94.35|94|94.34|93.7|6916
1721919230000|2024-07-25 14:53:50|94.35|93.93|94.35|93.93|94.35|93.93|94.35|93.93|23704
1721919240000|2024-07-25 14:54:00|94.34|93.7|93.33|93.28|94.34|93.7|92.33|92|129309
1721919250000|2024-07-25 14:54:10|93.32|92.91|93.31|92.21|93.32|92.91|93.31|92.2|22973
1721919260000|2024-07-25 14:54:20|93.3|93|93.99|93.45|94|93.45|93.29|92.2|24486
1721919270000|2024-07-25 14:54:30|||||||||9713
1721919280000|2024-07-25 14:54:40|93.93||93.93||93.93||93.93||23094
1721919290000|2024-07-25 14:54:50|93.8||94||94||93.8||26310
1721919300000|2024-07-25 14:55:00|93.9||93.9||93.9||93.9||6079
1721919310000|2024-07-25 14:55:10|93.89||93.89||93.89||93.89||11024
1721919320000|2024-07-25 14:55:20|93.97|93.5|94.44|93.5|94.44|93.5|93.97|93.5|7196
1721919330000|2024-07-25 14:55:30|94.54|94|94.37|94|94.9|94|94.37|94|7693
1721919340000|2024-07-25 14:55:40|94.47||94.88||94.88||94.47||13890
1721919350000|2024-07-25 14:55:50|94.87||94.67||94.88||94.66||30481
1721919360000|2024-07-25 14:56:00||94.1||94.1||94.1||94.1|14608
1721919370000|2024-07-25 14:56:10|||||||||6440
1721919380000|2024-07-25 14:56:20|94.66|94.5|94.64|94|94.66|94.66|94.64|94|27960
1721919390000|2024-07-25 14:56:30|94.6|94.01|94.6|94|94.6|94.01|94.6|94|1921
1721919400000|2024-07-25 14:56:40|94.59|94.2|94.59|94.2|94.59|94.2|94.59|94.2|5133
1721919410000|2024-07-25 14:56:50||94.3||94.3||94.3||94.3|5058
1721919420000|2024-07-25 14:57:00||94.54||94.54||94.54||94.54|2179
1721919430000|2024-07-25 14:57:10|94.6|94.66|94.9|94.66|94.9|94.66|94.6|94.66|30724
1721919440000|2024-07-25 14:57:20|94.81||94.81||94.81||94.81||10024
1721919450000|2024-07-25 14:57:30|94.9|94.8|95.9|95|95.9|95|94.9|94.8|18495
1721919460000|2024-07-25 14:57:40|96|95.74|96.52|96.07|96.8|96.07|95.99|95.74|38032
1721919470000|2024-07-25 14:57:50|96.89|96.17|96.89|96.8|96.9|96.8|96.89|96.17|17331
1721919480000|2024-07-25 14:58:00|96.9|96.54|96.89|96.54|96.9|96.85|96.89|96.54|39121
1721919490000|2024-07-25 14:58:10|96.88||96.87||96.88||96.87||21192
1721919500000|2024-07-25 14:58:20||96.55||96.55||96.55||96.55|13370
1721919510000|2024-07-25 14:58:30|96.88|96.65|96.88|96.75|96.88|96.75|96.88|96.65|25461
1721919520000|2024-07-25 14:58:40||96.82||96.87||96.87||96.82|47933
1721919530000|2024-07-25 14:58:50|97|96.88|97.54|96.89|97.54|96.89|97|96.88|25025
1721919540000|2024-07-25 14:59:00|97.68||97.68||97.68||97.68||17500
1721919550000|2024-07-25 14:59:10|97.67|96.9|97.67|97|97.67|97|97.66|96.9|8132
1721919560000|2024-07-25 14:59:20|97.62|97.1|97.62|97.1|97.62|97.1|97.62|97.1|15000
1721919570000|2024-07-25 14:59:30||97.2||97.3||97.3||97.2|4215
1721919580000|2024-07-25 14:59:40||97.56||97.56||97.56||97.56|23156
1721919590000|2024-07-25 14:59:50|||||||||12470
1721919600000|2024-07-25 15:00:00||97.61||97.61||97.61||97.61|25411
1721919610000|2024-07-25 15:00:10|97.61|97.58|97.6|97.21|97.61|97.6|97.6|97.21|43780
1721919620000|2024-07-25 15:00:20|97.61|97.31|97.62|97.31|97.62|97.31|97.61|97.31|10640
1721919630000|2024-07-25 15:00:30|||||||||2066
1721919640000|2024-07-25 15:00:40|97.42|97.33|97.43|97.33|97.45|97.33|97.42|97.33|3101
1721919650000|2024-07-25 15:00:50|97.42|97.34|97.4|96.8|97.45|97.34|97.4|96.8|29954
1721919660000|2024-07-25 15:01:00|||||||||3980
1721919670000|2024-07-25 15:01:10|97.39||97||97.39||97||7915
1721919680000|2024-07-25 15:01:20|96.99|96.75|96.99|96.1|96.99|96.8|96.99|96|4893
1721919690000|2024-07-25 15:01:30|96.9|96.12|96.9|96.12|96.9|96.12|96.9|96.12|1740
1721919700000|2024-07-25 15:01:40||96.22||96.22||96.22||96.22|134
1721919710000|2024-07-25 15:01:50|96.89||96.89||96.89||96.89||3163
1721919720000|2024-07-25 15:02:00|96.88|96.33|96.74|96.33|96.88|96.33|96.74|96.33|1799
1721919730000|2024-07-25 15:02:10|||||||||497
1721919740000|2024-07-25 15:02:20|96.68||96.68||96.68||96.68||2270
1721919750000|2024-07-25 15:02:30|96.67||96.6||96.67||96.6||400
1721919760000|2024-07-25 15:02:40|||||||||861
1721919770000|2024-07-25 15:02:50|96.59||96.59||96.59||96.59||3724
1721919780000|2024-07-25 15:03:00|96.58||96.58||96.58||96.58||3309
1721919790000|2024-07-25 15:03:10|||||||||2134
1721919800000|2024-07-25 15:03:20|||||||||7900
1721919810000|2024-07-25 15:03:30|96.74|96.34|97.73|96.59|97.74|96.59|96.74|96.34|58766
1721919820000|2024-07-25 15:03:40||96.61||97.33||97.33||96.61|9200
1721919830000|2024-07-25 15:03:50|97.69|97.43|97.99|97.43|97.99|97.43|97.69|97.43|2880
1721919840000|2024-07-25 15:04:00|98||98.18||98.18||97.99||17950
1721919850000|2024-07-25 15:04:10|98.29||98.29||98.29||98.29||100
1721919860000|2024-07-25 15:04:20|98.3|98|98.7|98.1|98.7|98.1|98.3|98|7177
1721919870000|2024-07-25 15:04:30|98.69|98.2|98.69|98.2|98.69|98.2|98.69|98.2|54164
1721919880000|2024-07-25 15:04:40|||||||||4090
1721919890000|2024-07-25 15:04:50|98.68|98.63|98.67|98|98.68|98.63|98.67|97.92|20872
1721919900000|2024-07-25 15:05:00||98.01||98.01||98.01||98.01|12273
1721919910000|2024-07-25 15:05:10||98.03||98.03||98.03||98.03|10210
1721919920000|2024-07-25 15:05:20|||||||||4127
1721919930000|2024-07-25 15:05:30|||||||||100
1721919940000|2024-07-25 15:05:40|98.62||98.62||98.62||98.62||200
1721919950000|2024-07-25 15:05:50|||||||||11000
1721919960000|2024-07-25 15:06:00||98.3||98.15||98.3||98.15|768
1721919970000|2024-07-25 15:06:10|||||||||490
1721919980000|2024-07-25 15:06:20||98.23||98.23||98.23||98.23|4467
1721919990000|2024-07-25 15:06:30|98.61||98.55||98.61||98.55||11258
1721920000000|2024-07-25 15:06:40|||||||||18076
1721920010000|2024-07-25 15:06:50|||||||||2792
1721920020000|2024-07-25 15:07:00|||||||||5400
1721920030000|2024-07-25 15:07:10|||||||||5100
1721920040000|2024-07-25 15:07:20||98.33||98.33||98.33||98.33|3100
1721920050000|2024-07-25 15:07:30|||||||||5518
1721920060000|2024-07-25 15:07:40|||||||||10100
1721920070000|2024-07-25 15:07:50||98.43||98.43||98.43||98.43|111
1721920080000|2024-07-25 15:08:00|98.62|98.53|98.7|98.62|98.7|98.62|98.62|98.53|61456
1721920090000|2024-07-25 15:08:10|98.75|99|99.33|99.1|99.33|99.1|98.75|99|70884
1721920100000|2024-07-25 15:08:20||99.11||99.11||99.11||99.11|3500
1721920110000|2024-07-25 15:08:30|99.42|99.2|99.42|99.3|99.42|99.3|99.42|99.2|9940
1721920120000|2024-07-25 15:08:40||99.2||98.87||99.2||98.87|29800
1721920130000|2024-07-25 15:08:50|98.96|98.86|98.95|98.39|98.96|98.86|98.95|98.39|23740
1721920140000|2024-07-25 15:09:00|||||||||6300
1721920150000|2024-07-25 15:09:10|98.94|98.4|98.93|98.4|98.94|98.4|98.93|98.4|312
1721920160000|2024-07-25 15:09:20||98.41||98.41||98.41||98.41|0
1721920170000|2024-07-25 15:09:30|98.92|98.4|98.91|98.03|98.92|98.4|98.91|98.03|49616
1721920180000|2024-07-25 15:09:40|98.89|98.02|98.89|98.05|98.89|98.05|98.89|98.02|605
1721920190000|2024-07-25 15:09:50||98.06||98.06||98.06||98.06|6105
1721920200000|2024-07-25 15:10:00|98.88||98.84||98.88||98.84||5353
1721920210000|2024-07-25 15:10:10|98.83|98.12|98.83|98.12|98.83|98.12|98.83|98.12|150
1721920220000|2024-07-25 15:10:20|||||||||3214
1721920230000|2024-07-25 15:10:30|98.77||98.76||98.77||98.76||10000
1721920240000|2024-07-25 15:10:40|||||||||716
1721920250000|2024-07-25 15:10:50||98.19||98.19||98.19||98.19|0
1721920260000|2024-07-25 15:11:00|98.62||98.62||98.62||98.62||1651
1721920270000|2024-07-25 15:11:10|||||||||1000
1721920280000|2024-07-25 15:11:20||98.29||98.29||98.29||98.29|300
1721920290000|2024-07-25 15:11:30|98.63|98.63|98.77|98.63|98.96|98.63|98.63|98.63|47764
1721920300000|2024-07-25 15:11:40||98.73||98.23||98.73||98.23|61252
1721920310000|2024-07-25 15:11:50|98.76|98.33|98.76|98.33|98.76|98.33|98.76|98.33|6107
1721920320000|2024-07-25 15:12:00|||||||||539
1721920330000|2024-07-25 15:12:10|98.75|98.19|98.74|98.33|98.75|98.33|98.74|98.19|43259
1721920350000|2024-07-25 15:12:30||98.43||98.43||98.43||98.43|1831
1721920360000|2024-07-25 15:12:40|98.48||98.48||98.48||98.48||253
1721920370000|2024-07-25 15:12:50|98.47|98.33|98.47|98.33|98.47|98.33|98.47|98.33|27098
1721920380000|2024-07-25 15:13:00|||||||||600
1721920400000|2024-07-25 15:13:20|||||||||2940
1721920410000|2024-07-25 15:13:30|||||||||2001
1721920420000|2024-07-25 15:13:40|98.69|98.34|98.69|98.34|98.69|98.34|98.69|98.34|30050
1721920430000|2024-07-25 15:13:50|98.63||98.69||98.69||98.63||12360
1721920450000|2024-07-25 15:14:10|||||||||1000
1721920460000|2024-07-25 15:14:20||98.35||98.35||98.35||98.35|18000
1721920470000|2024-07-25 15:14:30|||||||||100
1721920480000|2024-07-25 15:14:40|||||||||4901
1721920490000|2024-07-25 15:14:50||98.45||98.45||98.45||98.45|0
1721920500000|2024-07-25 15:15:00|98.91||98.91||98.91||98.91||42485
1721920510000|2024-07-25 15:15:10||98.55||98.55||98.55||98.55|792
1721920520000|2024-07-25 15:15:20||98.65||98.65||98.65||98.65|0
1721920530000|2024-07-25 15:15:30|||||||||4751
1721920540000|2024-07-25 15:15:40|98.9||98.9||98.9||98.9||28500
1721920550000|2024-07-25 15:15:50|||||||||3500
1721920560000|2024-07-25 15:16:00|98.83|98.62|98.77|98.45|98.83|98.62|98.77|98.45|30725
1721920570000|2024-07-25 15:16:10|98.76|98.38|98.76|98.33|98.76|98.38|98.76|98.33|25260
1721920580000|2024-07-25 15:16:20|||||||||1877
1721920600000|2024-07-25 15:16:40|||||||||973
1721920610000|2024-07-25 15:16:50|98.6|98.43|98.6|98.43|98.6|98.43|98.6|98.43|509
1721920620000|2024-07-25 15:17:00||98.33||98.33||98.33||98.33|1038
1721920630000|2024-07-25 15:17:10||98.43||98.43||98.43||98.43|0
1721920640000|2024-07-25 15:17:20|98.61|98.43|98.61|98.43|98.61|98.43|98.6|98.42|7400
1721920650000|2024-07-25 15:17:30|98.6|98.42|98.6|98.42|98.61|98.43|98.6|98.42|7934
1721920660000|2024-07-25 15:17:40|98.61|98.43|98.5|98.33|98.61|98.43|98.5|98.32|893
1721920670000|2024-07-25 15:17:50|98.51|98.43|98.51|98.43|98.51|98.43|98.5|98.42|10303
1721920680000|2024-07-25 15:18:00|98.5|98.42|98.5|98.42|98.51|98.43|98.5|98.42|0
1721920690000|2024-07-25 15:18:10|98.51|98.43|98.5|98.43|98.51|98.43|98.5|98.42|1100
1721920700000|2024-07-25 15:18:20|98.51|98.46|98.92|98.48|98.92|98.48|98.5|98.46|9540
1721920710000|2024-07-25 15:18:30|98.91|98.47|98.92|98.48|98.92|98.48|98.91|98.47|0
1721920720000|2024-07-25 15:18:40|98.91|98.47|98.91|98.47|98.92|98.48|98.91|98.47|272
1721920730000|2024-07-25 15:18:50|98.92|98.48|98.92|98.5|98.92|98.5|98.91|98.47|8500
1721920740000|2024-07-25 15:19:00|98.91|98.49|98.92|98.5|98.92|98.5|98.91|98.49|12293
1721920750000|2024-07-25 15:19:10|98.91|98.49|98.92|98.5|98.92|98.5|98.91|98.49|1902
1721920760000|2024-07-25 15:19:20|98.91|98.49|98.92|98.5|98.92|98.5|98.91|98.49|486
1721920770000|2024-07-25 15:19:30|98.91|98.69|98.92|98.7|98.92|98.7|98.91|98.69|8700
1721920780000|2024-07-25 15:19:40|98.91|98.69|98.84|98.69|98.92|98.7|98.84|98.69|43900
1721920790000|2024-07-25 15:19:50|98.85|98.7|98.85|98.7|98.85|98.7|98.84|98.69|7100
1721920800000|2024-07-25 15:20:00|98.84|98.69|98.84|98.69|98.85|98.7|98.84|98.69|0
1721920810000|2024-07-25 15:20:10|98.85|98.7|98.85|98.47|98.85|98.7|98.84|98.46|8661
1721920820000|2024-07-25 15:20:20|98.84|98.46|98.84|98.5|98.85|98.55|98.84|98.46|100
1721920830000|2024-07-25 15:20:30|98.83|98.49|98.83|98.27|98.84|98.49|98.83|98.09|16665
1721920840000|2024-07-25 15:20:40|98.84|97.99|98.81|98.12|98.84|98.12|98.8|97.99|7282
1721920850000|2024-07-25 15:20:50|98.8|98.11|98.8|98.11|98.81|98.12|98.8|98.11|0
1721920860000|2024-07-25 15:21:00|98.81|98.12|98.8|98.11|98.81|98.12|98.8|98.11|266
1721920870000|2024-07-25 15:21:10|98.81|98.12|98.8|98.11|98.81|98.12|98.8|98.11|0
1721920880000|2024-07-25 15:21:20|98.81|98.12|98.47|98|98.81|98.12|98.46|97.99|3285
1721920890000|2024-07-25 15:21:30|98.46|97.99|98.46|97.02|98.47|98|98.46|97.02|100
1721920900000|2024-07-25 15:21:40|98.3|97.06|98.3|97.48|98.31|97.49|98.3|97.06|700
1721920910000|2024-07-25 15:21:50|98.31|97.49|97.99|97.48|98.31|97.49|97.99|97.48|0
1721920920000|2024-07-25 15:22:00|98|97.49|98|97.49|98|97.49|98|97.49|0
1721920930000|2024-07-25 15:22:10|97.99|97.48|97.99|97.48|98|97.49|97.99|97.48|296
1721920940000|2024-07-25 15:22:20|98|97.49|97.99|97.48|98|97.49|97.99|97.48|0
1721920950000|2024-07-25 15:22:30|98|97.49|97.99|97.48|98|97.49|97.99|97.48|0
1721920960000|2024-07-25 15:22:40|98|97.49|97.99|97.48|98|97.49|97.99|97.48|344
1721920970000|2024-07-25 15:22:50|98|97.49|98|97.49|98.01|97.5|97.5|97.48|7785
1721920980000|2024-07-25 15:23:00|98.01|97.5|98.01|97.54|98.01|97.54|98|97.49|23151
1721920990000|2024-07-25 15:23:10|98|97.53|97.99|97.53|98.01|97.54|97.99|97.53|16429
1721921000000|2024-07-25 15:23:20|98|97.54|98|97.54|98|97.54|97.99|97.53|0
1721921010000|2024-07-25 15:23:30|97.99|97.53|97.99|97.53|98|97.54|97.99|97.53|2479
1721921020000|2024-07-25 15:23:40|98|97.54|98|97.54|98|97.54|97.99|97.53|100
1721921030000|2024-07-25 15:23:50|97.99|97.53|98|97.54|98|97.54|97.99|97.53|359
1721921040000|2024-07-25 15:24:00|97.99|97.53|98|97.54|98|97.54|97.99|97.53|100
1721921050000|2024-07-25 15:24:10|97.94|96.91|97.97|97|97.98|97.01|97.94|96.91|58718
1721921060000|2024-07-25 15:24:20|97.93|96.99|97.93|96.99|97.94|97|97.93|96.99|3516
1721921070000|2024-07-25 15:24:30|97.94|97|97.46|96.99|97.94|97|97.46|96.99|154
1721921080000|2024-07-25 15:24:40|97.47|97|97.46|96.99|97.47|97|97.46|96.99|100
1721921090000|2024-07-25 15:24:50|97.47|97|97.47|97|97.47|97|97.46|96.99|459
1721921100000|2024-07-25 15:25:00|97.46|96.99|97.46|96.99|97.46|96.99|97.46|96.99|0
1721921110000|2024-07-25 15:25:10|97.47|97|97.46|97|97.47|97.01|97.46|96.99|5100
1721921120000|2024-07-25 15:25:20|97.47|97.01|97.47|97.01|97.47|97.01|97.46|97|7600
1721921130000|2024-07-25 15:25:30|97.46|97|96.92|96.13|97.46|97.01|96.92|96.13|655
1721921140000|2024-07-25 15:25:40|96.93|96.12|96.74|96.06|96.94|96.12|96.74|96.06|928
1721921150000|2024-07-25 15:25:50|96.66|96.07|96.82|96.07|96.82|96.12|96.6|96.06|962
1721921160000|2024-07-25 15:26:00|96.81|96.06|96.93|96.12|96.94|96.13|96.81|96.06|4491
1721921170000|2024-07-25 15:26:10|96.94|96.13|96.93|96.49|96.94|96.5|96.93|96.13|14700
1721921180000|2024-07-25 15:26:20|96.94|96.5|96.93|96.49|96.94|96.5|96.93|96.49|100
1721921190000|2024-07-25 15:26:30|96.94|96.5|96.94|96.5|96.94|96.5|96.93|96.49|1103
1721921200000|2024-07-25 15:26:40|96.93|96.49|96.93|96.49|96.94|96.5|96.93|96.49|667
1721921210000|2024-07-25 15:26:50|96.94|96.5|96.87|96.35|96.94|96.5|96.87|96.35|9100
1721921220000|2024-07-25 15:27:00|96.86|96|96.86|95.99|96.87|96|96.86|95.99|11018
1721921230000|2024-07-25 15:27:10|96.87|96|96.87|96.11|96.87|96.11|96.86|96|1703
1721921240000|2024-07-25 15:27:20|96.86|96.1|96.87|96.12|96.87|96.84|96.86|95.99|1753
1721921250000|2024-07-25 15:27:30|96.86|96.04|96.86|96.33|96.87|96.33|96.86|96.04|2600
1721921260000|2024-07-25 15:27:40||96.43||96.59||96.59||96.43|0
1721921270000|2024-07-25 15:27:50|96.87|96.53|96.86|96.43|96.87|96.53|96.86|96.43|13664
1721921280000|2024-07-25 15:28:00|96.87|96.44|96.87|96.82|96.87|96.82|96.86|96.44|0
1721921290000|2024-07-25 15:28:10|96.86|96.81|96.86|96.81|97.01|96.82|96.86|96.81|7605
1721921300000|2024-07-25 15:28:20|97|96.82|97.25|96.81|97.26|96.82|97|96.81|3700
1721921310000|2024-07-25 15:28:30|97.39|96.91|97.97|97.16|97.98|97.17|97.39|96.91|10000
1721921320000|2024-07-25 15:28:40|97.98|97.17|97.62|97.16|97.98|97.17|97.62|97.16|2481
1721921330000|2024-07-25 15:28:50|97.63|97.17|98|97.16|98.01|97.17|97.62|97.16|0
1721921340000|2024-07-25 15:29:00|98.01|97.17|98|97.27|98.01|97.27|98|97.16|1117
1721921350000|2024-07-25 15:29:10|98.01|97.41|98.01|97.42|98.01|97.42|98|97.41|549
1721921360000|2024-07-25 15:29:20|98|97.41|98.01|97.42|98.01|97.42|98|97.41|4373
1721921370000|2024-07-25 15:29:30|97.99|97.41|97.99|97.41|97.99|97.41|97.99|97.41|2137
1721921380000|2024-07-25 15:29:40|98|97.42|97.99|97.41|98|97.42|97.99|97.41|231
1721921390000|2024-07-25 15:29:50|98|97.42|98.01|97.42|98.01|97.42|97.99|97.41|1121
1721921400000|2024-07-25 15:30:00|98|97.41|98|97.41|98.01|97.42|98|97.41|16801
1721921410000|2024-07-25 15:30:10|98.01|97.42|98|97.41|98.01|97.42|98|97.41|0
1721921420000|2024-07-25 15:30:20|98.01|97.42|98.65|97.99|98.66|98|98|97.41|100
1721921430000|2024-07-25 15:30:30|98.66|98|98.99|98.1|98.99|98.1|98.65|98|0
1721921440000|2024-07-25 15:30:40|98.98|98.09|98.99|98.1|98.99|98.1|98.98|98.09|0
1721921450000|2024-07-25 15:30:50|98.98|98.09|98.99|98.1|98.99|98.1|98.98|98.09|1023
1721921460000|2024-07-25 15:31:00|98.94|98.03|98.94|98.02|98.95|98.03|98.94|98.02|299
1721921470000|2024-07-25 15:31:10|98.95|98.03|98.96|98.03|98.96|98.03|98.94|98.02|4000
1721921480000|2024-07-25 15:31:20|98.95|98.02|98.92|98.09|98.99|98.1|98.91|97.84|31418
1721921490000|2024-07-25 15:31:30|98.93|98.1|98.92|98.09|98.93|98.1|98.92|98.09|165
1721921500000|2024-07-25 15:31:40|98.93|98.1|98.93|98.1|98.93|98.1|98.92|98.09|0
1721921520000|2024-07-25 15:32:00|98.92|98.09|98.51|98.09|98.92|98.09|98.51|98.09|161
1721921530000|2024-07-25 15:32:10|98.52|98.1|98.52|98.1|98.52|98.1|98.52|98.1|7754
1721921540000|2024-07-25 15:32:20|98.51||98.51||98.51||98.51||0
1722000600000|2024-07-26 13:30:00|99|98.49|99.4|99|99.4|99|99|98.49|62678
1722000620000|2024-07-26 13:30:20|99.33||99.33||99.33||99.33||2953
1722000630000|2024-07-26 13:30:30|||||||||3176
1722000640000|2024-07-26 13:30:40|||||||||21107
1722000650000|2024-07-26 13:30:50|||||||||18042
1722000660000|2024-07-26 13:31:00|99.38||99.33||99.38||99.33||41014
1722000670000|2024-07-26 13:31:10|99.38|99.2|101|99.35|101|100|99.38|99.2|58494
1722000680000|2024-07-26 13:31:20||100||99.47||100||99.35|12300
1722000690000|2024-07-26 13:31:30|102|100|101|100|102|101|101|100|37268
1722000700000|2024-07-26 13:31:40|||||||||62215
1722000710000|2024-07-26 13:31:50|100|99.47|101|99.98|101|99.98|100|99.47|24555
1722000720000|2024-07-26 13:32:00||100||100||100||100|16703
1722000730000|2024-07-26 13:32:10|||||||||2335
1722000740000|2024-07-26 13:32:20|||||||||9056
1722000750000|2024-07-26 13:32:30|102||101||102||101||70547
1722000760000|2024-07-26 13:32:40|||||||||2062
1722000770000|2024-07-26 13:32:50|||||||||29014
1722000780000|2024-07-26 13:33:00|100|99.6|100|99.2|101|99.99|99.99|99.01|32114
1722000790000|2024-07-26 13:33:10||99.01||99.01||99.01||99|112475
1722000800000|2024-07-26 13:33:20|99.99||99.98||99.99||99.98||17284
1722000810000|2024-07-26 13:33:30|99.9||99.5||99.9||99.5||400
1722000820000|2024-07-26 13:33:40||99||98.39||99||98.39|18177
1722000830000|2024-07-26 13:33:50|99|98.01|98.17|97.11|99|98.17|98.17|97.11|64961
1722000840000|2024-07-26 13:34:00|||||||||3241
1722000850000|2024-07-26 13:34:10||97.3||97.3||97.3||97.3|9008
1722000860000|2024-07-26 13:34:20|98.22|97.75|98.17|97.75|98.39|97.75|98.17|97.75|11931
1722000870000|2024-07-26 13:34:30|98.39|98|100|98.02|100|98.02|98.17|98|28665
1722000880000|2024-07-26 13:34:40||98.03||98.3||98.3||98.03|2060
1722000890000|2024-07-26 13:34:50||98.39||98.39||98.39||98.39|2888
1722000900000|2024-07-26 13:35:00||99||99||99||99|1132
1722000910000|2024-07-26 13:35:10|99.99||99.99||99.99||99.99||11255
1722000920000|2024-07-26 13:35:20|99.98|98.3|99.98|98.3|99.98|98.3|99.98|98.3|14299
1722000930000|2024-07-26 13:35:30||99||99||99||99|1205
1722000940000|2024-07-26 13:35:40|99.97|98.61|99.96|99|99.97|99.6|99.6|98.3|20220
1722000950000|2024-07-26 13:35:50||98.3||98.3||98.3||98.3|13362
1722000960000|2024-07-26 13:36:00|||||||||3575
1722000970000|2024-07-26 13:36:10|||||||||4781
1722000980000|2024-07-26 13:36:20||99.14||99.14||99.14||99.14|10399
1722000990000|2024-07-26 13:36:30|||||||||6034
1722001000000|2024-07-26 13:36:40|99.32||99.32||99.96||99.32||7812
1722001010000|2024-07-26 13:36:50|99.31|99|99.31|98.3|99.31|99|99.31|98.3|7577
1722001020000|2024-07-26 13:37:00|||||||||910
1722001030000|2024-07-26 13:37:10|99||99||99||99||100
1722001040000|2024-07-26 13:37:20|99.7|98.64|99.67|98.3|99.7|98.64|99.67|98.3|365
1722001050000|2024-07-26 13:37:30|99.65|98.28|98.99|97.68|99.65|98.28|98.99|97.68|5701
1722001060000|2024-07-26 13:37:40|99|98.38|99|98.38|99|98.38|99|98.38|1915
1722001070000|2024-07-26 13:37:50|98|97.68|98|97.45|98|97.68|97.99|97.45|554
1722001080000|2024-07-26 13:38:00|97.99|97.3|98|97.2|98|97.3|97.96|97|153241
1722001090000|2024-07-26 13:38:10|||||||||13610
1722001100000|2024-07-26 13:38:20||97.6||97.6||97.6||97.6|2467
1722001110000|2024-07-26 13:38:30|||||||||2770
1722001120000|2024-07-26 13:38:40|||||||||3100
1722001130000|2024-07-26 13:38:50||97.69||97.69||97.69||97.69|500
1722001140000|2024-07-26 13:39:00|||||||||5100
1722001150000|2024-07-26 13:39:10|||||||||200
1722001160000|2024-07-26 13:39:20|||||||||1119
1722001170000|2024-07-26 13:39:30|||||||||502
1722001180000|2024-07-26 13:39:40|||||||||500
1722001190000|2024-07-26 13:39:50|97.96|97.6|98|97.6|98|97.69|97.96|97.6|3600
1722001200000|2024-07-26 13:40:00|97.8|97.53|97.8|97.53|97.8|97.53|97.8|97.53|35527
1722001210000|2024-07-26 13:40:10||97.5||97||97.5||97|9760
1722001220000|2024-07-26 13:40:20|||||||||2861
1722001230000|2024-07-26 13:40:30|97.79|96.9|97.79|97|97.79|97|97.79|96.9|19468
1722001240000|2024-07-26 13:40:40|97.4|96.9|97.39|96.9|97.4|96.9|97.39|96.9|10522
1722001250000|2024-07-26 13:40:50|97.38|97|97|96.4|97.38|97|97|96.4|6007
1722001260000|2024-07-26 13:41:00|96.99||96.99||96.99||96.99||4023
1722001270000|2024-07-26 13:41:10||96.2||96.12||96.2||96.12|6346
1722001280000|2024-07-26 13:41:20|||||||||5440
1722001290000|2024-07-26 13:41:30|96.97|96.1|96|95.1|96.97|96.1|96|95.1|19361
1722001300000|2024-07-26 13:41:40|95.99||95.99||95.99||95.99||759
1722001310000|2024-07-26 13:41:50|||||||||2497
1722001320000|2024-07-26 13:42:00|||||||||1134
1722001330000|2024-07-26 13:42:10|95.92|95|95.92|95|95.92|95|95.1|95|30368
1722001340000|2024-07-26 13:42:20|95.91||95.86||95.92||95.86||6900
1722001350000|2024-07-26 13:42:30|95.85||95.76||95.85||95.76||1309
1722001360000|2024-07-26 13:42:40|95.75||95.75||95.75||95.75||3747
1722001370000|2024-07-26 13:42:50|95.72||95.71||95.72||95.71||1951
1722001380000|2024-07-26 13:43:00|||||||||2884
1722001390000|2024-07-26 13:43:10|95.67|94.56|95.66|94.56|95.67|94.56|95.66|94.56|71102
1722001400000|2024-07-26 13:43:20||95||95||95||95|565
1722001410000|2024-07-26 13:43:30|95.48|94.62|95.28|94.56|95.48|94.62|95.28|94.56|2915
1722001420000|2024-07-26 13:43:40|95.19|94.02|95.19|93.84|95.19|94.02|95.19|93.84|15629
1722001430000|2024-07-26 13:43:50|95|94.02|94.9|94.02|95|94.02|94.9|94.02|6888
1722001440000|2024-07-26 13:44:00||94.1||94.1||94.1||94.1|2211
1722001450000|2024-07-26 13:44:10|94.42|94.02|94.42|94.02|94.9|94.04|94.42|94.02|26715
1722001460000|2024-07-26 13:44:20|94|93.95|93.99|93.26|94|93.95|93.99|93.26|11300
1722001470000|2024-07-26 13:44:30|||||||||2962
1722001480000|2024-07-26 13:44:40|93.6||93.6||93.6||93.6||7779
1722001490000|2024-07-26 13:44:50|93.48|93|94.9|93.62|94.9|93.62|93.48|93|30704
1722001500000|2024-07-26 13:45:00||94.2||94.2||94.2||94.2|5384
1722001510000|2024-07-26 13:45:10||94.21||94.24||94.24||94.21|38792
1722001520000|2024-07-26 13:45:20|95|94.26|94.99|94.41|95|94.41|94.9|94.26|27520
1722001530000|2024-07-26 13:45:30||94.9||94.4||94.9||94.4|27557
1722001540000|2024-07-26 13:45:40|95|94.41|94.99|94.44|95|94.44|94.99|94.41|13522
1722001550000|2024-07-26 13:45:50|||||||||309
1722001560000|2024-07-26 13:46:00|||||||||6136
1722001570000|2024-07-26 13:46:10|95|94.52|95|94.56|95|94.56|94.99|94.52|3818
1722001580000|2024-07-26 13:46:20|95.14|94.57|95|94.55|95.14|94.57|95|94.55|8093
1722001590000|2024-07-26 13:46:30||94.71||94.71||94.71||94.71|16176
1722001600000|2024-07-26 13:46:40|||||||||3577
1722001610000|2024-07-26 13:46:50|95.14||95||95.14||95||15058
1722001620000|2024-07-26 13:47:00|95.14|94.73|96|94.71|96|94.73|95|94.71|8647
1722001630000|2024-07-26 13:47:10|||||||||400
1722001640000|2024-07-26 13:47:20||95.29||95.29||95.29||95.29|672
1722001650000|2024-07-26 13:47:30||94.91||94.71||94.91||94.71|1700
1722001660000|2024-07-26 13:47:40||95||95||95||95|4165
1722001670000|2024-07-26 13:47:50|||||||||1049
1722001680000|2024-07-26 13:48:00||95.01||95.01||95.01||95.01|400
1722001690000|2024-07-26 13:48:10|||||||||16718
1722001710000|2024-07-26 13:48:30|95.5|95.51|95.5|95.01|95.5|95.51|95.5|95.01|1500
1722001720000|2024-07-26 13:48:40||95.1||95.1||95.1||95.01|35300
1722001740000|2024-07-26 13:49:00||95.48||95.1||95.48||95.1|12324
1722001750000|2024-07-26 13:49:10||95.01||95.01||95.19||95.01|24250
1722001760000|2024-07-26 13:49:20|||||||||1529
1722001770000|2024-07-26 13:49:30|||||||||9902
1722001780000|2024-07-26 13:49:40|||||||||47285
1722001790000|2024-07-26 13:49:50|||||||||483
1722001800000|2024-07-26 13:50:00|||||||||12630
1722001810000|2024-07-26 13:50:10|||||||||6638
1722001820000|2024-07-26 13:50:20|||||||||100
1722001830000|2024-07-26 13:50:30|||||||||300
1722001840000|2024-07-26 13:50:40|95.49||95.5||95.5||95.49||100
1722001850000|2024-07-26 13:50:50|95.49||95.49||95.5||95.49||315
1722001860000|2024-07-26 13:51:00|95.5||95.5||95.5||95.5||1961
1722001870000|2024-07-26 13:51:10|95.25||95.24||95.25||95.24||5000
1722001880000|2024-07-26 13:51:20|95.25||95.2||95.25||95.2||18200
1722001890000|2024-07-26 13:51:30|||||||||11921
1722001900000|2024-07-26 13:51:40|95.14||95.14||95.14||95.14||4100
1722001910000|2024-07-26 13:51:50|95.37||95.37||95.37||95.37||2100
1722001920000|2024-07-26 13:52:00|95.36||95.36||95.36||95.36||1300
1722001930000|2024-07-26 13:52:10|||||||||192
1722001940000|2024-07-26 13:52:20|95.37||95.37||95.37||95.37||2610
1722001950000|2024-07-26 13:52:30||95.1||95.01||95.1||95.01|449
1722001960000|2024-07-26 13:52:40||95.15||95.15||95.15||95.15|2056
1722001970000|2024-07-26 13:52:50|95.36||95.36||95.36||95.36||4465
1722001990000|2024-07-26 13:53:10|||||||||1100
1722002000000|2024-07-26 13:53:20|95.37||95.37||95.37||95.37||298
1722002010000|2024-07-26 13:53:30|||||||||229
1722002020000|2024-07-26 13:53:40||95.24||95.36||95.36||95.24|16514
1722002030000|2024-07-26 13:53:50|95.5|95.37|95.5|95.15|95.5|95.37|95.37|95.15|12012
1722002040000|2024-07-26 13:54:00|95.48|95.01|95.5|95|95.5|95.01|95.48|95|17835
1722002050000|2024-07-26 13:54:10|95.47|95.4|95.4|95|95.5|95.4|95.4|95|32055
1722002060000|2024-07-26 13:54:20|95.5|95.01|95.5|95.01|95.5|95.01|95.5|95.01|15290
1722002070000|2024-07-26 13:54:30||95.1||95.1||95.1||95.1|250
1722002080000|2024-07-26 13:54:40||95.01||95.4||95.4||95.01|200
1722002090000|2024-07-26 13:54:50|96|95.01|96|95.01|96|95.48|95.5|95.01|32341
1722002100000|2024-07-26 13:55:00||95.4||95.4||95.4||95.4|0
1722002110000|2024-07-26 13:55:10|||||||||230
1722002120000|2024-07-26 13:55:20|||||||||100
1722002130000|2024-07-26 13:55:30|||||||||5153
1722002140000|2024-07-26 13:55:40||95.01||95.21||95.21||95.01|650
1722002150000|2024-07-26 13:55:50||95.22||95.23||95.23||95.22|14749
1722002160000|2024-07-26 13:56:00||95.3||95.3||95.3||95.3|0
1722002170000|2024-07-26 13:56:10||95.5||95.5||95.5||95.5|880
1722002180000|2024-07-26 13:56:20|||||||||200
1722002190000|2024-07-26 13:56:30|||||||||1405
1722002200000|2024-07-26 13:56:40|||||||||1000
1722002210000|2024-07-26 13:56:50||95.59||95.59||95.59||95.59|0
1722002220000|2024-07-26 13:57:00||95.6||95.6||95.6||95.6|500
1722002230000|2024-07-26 13:57:10||95.61||95.6||95.62||95.6|10586
1722002240000|2024-07-26 13:57:20|||||||||3787
1722002250000|2024-07-26 13:57:30|||||||||6100
1722002260000|2024-07-26 13:57:40||95.59||95.73||95.73||95.59|11773
1722002270000|2024-07-26 13:57:50|||||||||9300
1722002280000|2024-07-26 13:58:00|||||||||9156
1722002290000|2024-07-26 13:58:10|||||||||700
1722002300000|2024-07-26 13:58:20|||||||||10508
1722002310000|2024-07-26 13:58:30||95.93||95.93||95.93||95.93|3118
1722002320000|2024-07-26 13:58:40|96.01|95.94|96|95.93|97|95.94|96|95.93|30582
1722002330000|2024-07-26 13:58:50|||||||||930
1722002340000|2024-07-26 13:59:00||95.65||95||95.65||95|72589
1722002350000|2024-07-26 13:59:10|||||||||729
1722002360000|2024-07-26 13:59:20||94.96||94.62||95||94.62|19320
1722002370000|2024-07-26 13:59:30|||||||||7816
1722002380000|2024-07-26 13:59:40|||||||||430
1722002390000|2024-07-26 13:59:50||95||95||95||95|3165
1722002400000|2024-07-26 14:00:00||94.62||94.59||94.62||94.59|4871
1722002410000|2024-07-26 14:00:10|95|94.5|94.99|94.01|95|94.5|94.99|94.01|55367
1722002420000|2024-07-26 14:00:20|||||||||21685
1722002430000|2024-07-26 14:00:30|||||||||7263
1722002440000|2024-07-26 14:00:40||94||94||94||94|12120
1722002450000|2024-07-26 14:00:50|94|93.99|94|93.55|94|93.99|94|93.55|8212
1722002460000|2024-07-26 14:01:00|94.87|94|94.24|93.5|94.87|94|94.24|93.5|8826
1722002470000|2024-07-26 14:01:10|94||94||94||94||12305
1722002480000|2024-07-26 14:01:20|||||||||2672
1722002490000|2024-07-26 14:01:30||93.59||93.59||93.59||93.59|1315
1722002500000|2024-07-26 14:01:40|||||||||1485
1722002510000|2024-07-26 14:01:50|93.06|93.5|93.06|93|93.06|93.5|93.06|93|26153
1722002520000|2024-07-26 14:02:00|93.5||93.5||93.5||93.5||7216
1722002530000|2024-07-26 14:02:10||93.06||93||93.06||93|7633
1722002540000|2024-07-26 14:02:20|||||||||8678
1722002550000|2024-07-26 14:02:30||93.01||92.2||93.11||92.2|70698
1722002560000|2024-07-26 14:02:40|93|92.29|93|92.2|93|92.29|93|92.2|590
1722002570000|2024-07-26 14:02:50||92.48||92.48||92.48||92.48|3056
1722002580000|2024-07-26 14:03:00||92.5||92.5||92.5||92.5|4440
1722002590000|2024-07-26 14:03:10|93.86|92.59|93.86|93.09|93.86|93.09|93.86|92.59|7526
1722002600000|2024-07-26 14:03:20|93.5||93.5||93.5||93.5||69000
1722002610000|2024-07-26 14:03:30|93|93|93|92.5|93|93|93|92.48|3491
1722002620000|2024-07-26 14:03:40|93.5||93.5||93.5||93.5||4437
1722002630000|2024-07-26 14:03:50||93||92.5||93||92.49|1634
1722002640000|2024-07-26 14:04:00|93.4||93.4||93.4||93.4||10655
1722002650000|2024-07-26 14:04:10||93||93||93||92.5|3505
1722002660000|2024-07-26 14:04:20|93.2||93.2||93.2||93.2||15143
1722002670000|2024-07-26 14:04:30|93.4|93.01|93.4|93.1|93.4|93.1|93.4|93.01|1707
1722002690000|2024-07-26 14:04:50|93.5|93.4|94|93.99|94|93.99|93.5|93.4|10790
1722002700000|2024-07-26 14:05:00|93.99|93.95|93.95|93.1|94|93.95|93.95|93.1|2871
1722002710000|2024-07-26 14:05:10||93.15||93.15||93.15||93.15|3805
1722002730000|2024-07-26 14:05:30||93.1||92.25||93.1||92.25|10958
1722002740000|2024-07-26 14:05:40|||||||||7554
1722002760000|2024-07-26 14:06:00||92.4||93||93||92.4|759
1722002770000|2024-07-26 14:06:10||93.48||92.25||93.48||92.25|18403
1722002780000|2024-07-26 14:06:20||92.2||92||92.2||92|24689
1722002790000|2024-07-26 14:06:30||93||93||93||93|2702
1722002800000|2024-07-26 14:06:40||93.09||93.02||93.09||93.02|900
1722002810000|2024-07-26 14:06:50|93.94|93|93.94|93|93.94|93.09|93.94|93|200
1722002820000|2024-07-26 14:07:00||93.09||93.09||93.09||93.09|425
1722002830000|2024-07-26 14:07:10|||||||||356
1722002840000|2024-07-26 14:07:20|93.5||93.5||93.5||93.5||400
1722002860000|2024-07-26 14:07:40|||||||||300
1722002870000|2024-07-26 14:07:50|||||||||101
1722002880000|2024-07-26 14:08:00|93.49|93.3|93.49|92|93.49|93.3|93.49|92|31050
1722002890000|2024-07-26 14:08:10|||||||||1000
1722002900000|2024-07-26 14:08:20||93||92||93||92|9449
1722002910000|2024-07-26 14:08:30||93||92||93||92|616
1722002920000|2024-07-26 14:08:40|||||||||700
1722002930000|2024-07-26 14:08:50|||||||||7846
1722002940000|2024-07-26 14:09:00|||||||||2948
1722002950000|2024-07-26 14:09:10|93||92.99||93||92.98||11649
1722002960000|2024-07-26 14:09:20|92.98|92.5|92.98|92|92.98|92.5|92.98|92|9099
1722002970000|2024-07-26 14:09:30|92.97||92.97||92.97||92.97||723
1722002980000|2024-07-26 14:09:40|||||||||337
1722002990000|2024-07-26 14:09:50|||||||||2072
1722003000000|2024-07-26 14:10:00|||||||||1141
1722003010000|2024-07-26 14:10:10|92.96|92.65|92.94|92.05|92.96|92.65|92.94|92|13582
1722003020000|2024-07-26 14:10:20|92.93|92|92.92|92|92.93|92.05|92.92|92|3132
1722003030000|2024-07-26 14:10:30||92.05||92.05||92.05||92.05|807
1722003040000|2024-07-26 14:10:40|92.91|92|91.98|91.1|92.91|92.05|91.98|91.1|71808
1722003050000|2024-07-26 14:10:50|91.56||91.56||91.56||91.56||2956
1722003060000|2024-07-26 14:11:00|91.98|91.56|91.98|91.53|91.98|91.56|91.16|91.1|17383
1722003070000|2024-07-26 14:11:10||91.75||91.75||91.75||91.75|13867
1722003080000|2024-07-26 14:11:20||91.1||91.13||91.13||91.1|9118
1722003090000|2024-07-26 14:11:30||91.53||91.1||91.53||91.1|23465
1722003100000|2024-07-26 14:11:40|||||||||3949
1722003110000|2024-07-26 14:11:50|91.13||91.49||91.49||91.13||10018
1722003120000|2024-07-26 14:12:00|91.85||91.85||91.85||91.85||25043
1722003130000|2024-07-26 14:12:10||91.5||91.11||91.5||91.1|1907
1722003140000|2024-07-26 14:12:20|91.68|91.1|91.68|91.1|91.68|91.1|91.68|91.1|5736
1722003150000|2024-07-26 14:12:30||91.11||91.1||91.11||91.1|14074
1722003160000|2024-07-26 14:12:40|||||||||7740
1722003170000|2024-07-26 14:12:50|||||||||2172
1722003180000|2024-07-26 14:13:00||91.11||91.1||91.11||91.1|6994
1722003190000|2024-07-26 14:13:10|91.67||91.67||91.67||91.67||10340
1722003200000|2024-07-26 14:13:20|||||||||3450
1722003210000|2024-07-26 14:13:30|91.33|91|91.33|90|91.33|91|91.33|90|99865
1722003220000|2024-07-26 14:13:40|90.5|89.8|89.87|89.7|90.5|89.8|89.87|89.7|63101
1722003230000|2024-07-26 14:13:50|89|89|89|88.1|89.36|89.01|88.33|88.1|83432
1722003240000|2024-07-26 14:14:00|89.36|88.47|89.36|88.1|89.36|88.47|89.36|88.1|49120
1722003250000|2024-07-26 14:14:10||88.07||88.3||88.3||88.07|57295
1722003260000|2024-07-26 14:14:20|88.83|88.46|88.83|88.45|88.83|88.46|88.83|88.45|11560
1722003270000|2024-07-26 14:14:30|88.64|88.46|88.64|88.46|88.64|88.46|88.64|88.46|4577
1722003280000|2024-07-26 14:14:40|88.83|88.47|88.83|88.55|88.83|88.55|88.83|88.47|67784
1722003290000|2024-07-26 14:14:50||88.54||88.54||88.54||88.54|14365
1722003300000|2024-07-26 14:15:00|88.5|88.53|88.5|88.12|88.5|88.53|88.5|88.11|15554
1722003310000|2024-07-26 14:15:10||88.2||88.13||88.2||88.13|12378
1722003320000|2024-07-26 14:15:20|88.4|88.15|88.5|88.15|88.5|88.15|88.4|88.15|17417
1722003330000|2024-07-26 14:15:30|||||||||5566
1722003340000|2024-07-26 14:15:40|88.65|88.49|88.83|88.49|89|88.49|88.65|88.49|31375
1722003350000|2024-07-26 14:15:50||88.23||88.2||88.23||88.16|35996
1722003360000|2024-07-26 14:16:00||88.16||88.15||88.16||88.15|7219
1722003370000|2024-07-26 14:16:10||88.16||88.16||88.16||88.16|19718
1722003380000|2024-07-26 14:16:20||88.15||88.22||88.22||88.15|6528
1722003390000|2024-07-26 14:16:30|88.82|88.5|88.82|88.5|88.82|88.5|88.82|88.5|23669
1722003400000|2024-07-26 14:16:40|||||||||17800
1722003410000|2024-07-26 14:16:50|88.79||88.79||88.79||88.79||14493
1722003420000|2024-07-26 14:17:00|88.64||88.57||88.64||88.57||17521
1722003430000|2024-07-26 14:17:10|88.39|88.35|86.65|86.62|88.39|88.35|86.63|86.62|172298
1722003440000|2024-07-26 14:17:20|86.69|86.64|87|86.62|87|86.64|86.69|86.62|77504
1722003450000|2024-07-26 14:17:30|86.64|86.63|87|86.64|87|86.64|86.63|86.63|47622
1722003460000|2024-07-26 14:17:40|86.82|86.63|86.69|86.01|86.82|86.63|86.69|86|35717
1722003470000|2024-07-26 14:17:50|86.35|86|85.35|85.11|86.35|86|85.35|85.11|81502
1722003480000|2024-07-26 14:18:00|85.23|85.56|85.56|85.11|86|85.56|85.23|85.11|45929
1722003490000|2024-07-26 14:18:10|85.33||85.56||85.56||85.12||21301
1722003500000|2024-07-26 14:18:20|85.5|85.08|85.29|85.08|85.5|85.08|85.29|85.08|14161
1722003510000|2024-07-26 14:18:30|85.2|85.07|84.52|84.01|85.2|85.07|84.26|84|118464
1722003520000|2024-07-26 14:18:40|84.83|84.52|84.5|84.01|85|84.52|84.5|84.01|44377
1722003530000|2024-07-26 14:18:50|84.47|84|84.23|84.01|84.47|84.01|84.23|84|3515
1722003540000|2024-07-26 14:19:00|84.26||84.24||84.47||84.24||89127
1722003550000|2024-07-26 14:19:10|84.47||84.47||84.47||84.47||25218
1722003560000|2024-07-26 14:19:20|84.24|84|84|83.09|84.47|84|84|83.09|49966
1722003570000|2024-07-26 14:19:30|83.04|83.01|83.13|83|83.5|83.01|83.04|83|56268
1722003580000|2024-07-26 14:19:40|83|82.68|81.45|81.1|83|82.68|81.45|81.1|97423
1722003590000|2024-07-26 14:19:50|81.63|81.13|82.5|82.01|83|82.01|81.45|81.1|133823
1722003600000|2024-07-26 14:20:00|83|82.5|82.94|82.5|83|82.5|82.94|82|21753
1722003610000|2024-07-26 14:20:10|83|82.01|83.71|83|83.71|83|82.5|82.01|89769
1722003620000|2024-07-26 14:20:20|84|83.2|84|83.2|84|83.2|83.01|83.2|48898
1722003630000|2024-07-26 14:20:30||83.21||83.31||83.31||83.21|13790
1722003640000|2024-07-26 14:20:40|||||||||14074
1722003650000|2024-07-26 14:20:50|83.99|83.89|83.99|83.89|83.99|83.9|83.98|83.89|15749
1722003660000|2024-07-26 14:21:00|83.98||83.94||83.99||83.94||8244
1722003670000|2024-07-26 14:21:10|||||||||21713
1722003680000|2024-07-26 14:21:20|84.21|83.95|85|84.06|85|84.06|84.2|83.95|28888
1722003690000|2024-07-26 14:21:30||84.16||84.96||84.96||84.16|10406
1722003700000|2024-07-26 14:21:40|84.99|84.55|84.97|84.96|84.99|84.96|84.77|84.54|19290
1722003710000|2024-07-26 14:21:50|||||||||26679
1722003720000|2024-07-26 14:22:00|84.76|84.56|84.56|84.55|84.76|84.56|84.56|84.55|11542
1722003730000|2024-07-26 14:22:10|84.76|84.56|84.97|84.58|84.97|84.58|84.76|84.56|12228
1722003740000|2024-07-26 14:22:20|84.99|84.65|86.5|85.19|86.5|85.19|84.97|84.59|117209
1722003750000|2024-07-26 14:22:30|||||||||2962
1722003760000|2024-07-26 14:22:40|85.84|85.8|85.84|85.8|85.84|85.8|85.84|85.8|21737
1722003770000|2024-07-26 14:22:50|85.83|85.46|85.51|85.19|85.83|85.46|85.51|85.19|24218
1722003780000|2024-07-26 14:23:00|85.4|85.25|85.4|85.25|85.4|85.25|85.4|85.19|22911
1722003790000|2024-07-26 14:23:10|85.29|85.19|85.82|85.4|85.82|85.41|85.27|85.19|73647
1722003800000|2024-07-26 14:23:20|85.83|85.68|86.87|86.69|86.87|86.69|85.83|85.68|16221
1722003810000|2024-07-26 14:23:30|86.27|85.68|86.27|85.7|86.27|85.7|86.27|85.68|13500
1722003820000|2024-07-26 14:23:40|85.97|85.79|86.27|85.79|86.27|85.79|85.97|85.79|14128
1722003830000|2024-07-26 14:23:50|86.26|86|87.02|86|87.02|86|86.26|86|27572
1722003840000|2024-07-26 14:24:00|87||87||87||87||53700
1722003850000|2024-07-26 14:24:10|86.98|86.01|86.98|86.01|86.98|86.01|86.98|86.01|18055
1722003860000|2024-07-26 14:24:20|86.91|86.48|86.91|86.5|86.91|86.5|86.91|86.48|5803
1722003870000|2024-07-26 14:24:30||86.59||86.59||86.59||86.59|15915
1722003880000|2024-07-26 14:24:40|86.84|86.5|86.84|86.5|86.84|86.75|86.84|86.5|27242
1722003890000|2024-07-26 14:24:50|86.67|86.51|86.67|86.5|86.67|86.51|86.67|86.5|4232
1722003900000|2024-07-26 14:25:00|86.62|86.51|86.28|86|86.62|86.51|86.28|86|22969
1722003910000|2024-07-26 14:25:10|||||||||50128
1722003920000|2024-07-26 14:25:20|86.27|85.79|86.07|85.79|86.27|85.79|86.07|85.79|11634
1722003930000|2024-07-26 14:25:30|86.06|85.88|85.92|85.79|86.06|85.88|85.92|85.79|3610
1722003940000|2024-07-26 14:25:40|85.85|85.7|86.07|85.79|86.07|85.79|85.85|85.7|7257
1722003950000|2024-07-26 14:25:50|85.93||85.93||85.93||85.93||2216
1722003960000|2024-07-26 14:26:00|86.07|85.8|86.28|85.93|86.28|85.93|86.07|85.8|4834
1722003970000|2024-07-26 14:26:10|86.38||86.61||86.61||86.38||9229
1722003980000|2024-07-26 14:26:20|||||||||15165
1722003990000|2024-07-26 14:26:30||85.97||86.18||86.18||85.97|34500
1722004000000|2024-07-26 14:26:40|86.62|86.4|86.67|86.4|86.67|86.4|86.5|86.4|17461
1722004010000|2024-07-26 14:26:50|||||||||923
1722004020000|2024-07-26 14:27:00|86.84|86.62|86.84|86.62|86.84|86.62|86.84|86.62|3922
1722004030000|2024-07-26 14:27:10|86.73||86.73||86.73||86.73||21549
1722004040000|2024-07-26 14:27:20|86.67||86.64||86.67||86.64||9800
1722004050000|2024-07-26 14:27:30|86.63||87.11||87.71||86.63||38800
1722004060000|2024-07-26 14:27:40|87.16||86.89||87.16||86.89||2212
1722004070000|2024-07-26 14:27:50|86.75||86.75||86.75||86.75||11100
1722004080000|2024-07-26 14:28:00|86.89|87.1|87.55|87.11|88|87.11|86.89|87.1|20730
1722004090000|2024-07-26 14:28:10|87.33||87.33||87.33||87.33||3480
1722004100000|2024-07-26 14:28:20|87.32|87.1|86.55|86|87.32|87.11|86.55|86|31134
1722004110000|2024-07-26 14:28:30|86.28|86.01|86.28|86.01|86.28|86.01|86.28|86.01|1658
1722004120000|2024-07-26 14:28:40||86||86||86||86|8416
1722004130000|2024-07-26 14:28:50|86.14||86.14||86.14||86.14||0
1722004140000|2024-07-26 14:29:00|86.07||86.07||86.07||86.07||9227
1722004150000|2024-07-26 14:29:10|86.28||86.43||86.86||86.07||35384
1722004160000|2024-07-26 14:29:20|86.21|85.93|86.1|86|86.21|86|86.1|85.93|108220
1722004170000|2024-07-26 14:29:30|86|85.93|85.73|85.7|86|85.93|85.73|85.7|14018
1722004180000|2024-07-26 14:29:40|||||||||4822
1722004190000|2024-07-26 14:29:50|85.71|85.68|85.45|85.3|85.71|85.68|85.45|85.3|11080
1722004200000|2024-07-26 14:30:00|85.37|85|85.37|85.3|85.37|85.3|85.37|85|6017
1722004210000|2024-07-26 14:30:10|85.33|85|85.33|85.01|85.33|85.3|85.33|85|100
1722004220000|2024-07-26 14:30:20|85.17||85.09||85.17||85.09||8353
1722004230000|2024-07-26 14:30:30|85.17||85.45||85.45||85.17||7828
1722004250000|2024-07-26 14:30:50||85.21||85.21||85.21||85.21|424
1722004270000|2024-07-26 14:31:10|||||||||1100
1722004280000|2024-07-26 14:31:20|85.33||85.73||85.73||85.33||45089
1722004290000|2024-07-26 14:31:30||85.3||85.3||85.3||85.3|700
1722004310000|2024-07-26 14:31:50|85.88|85.31|85.88|85.31|85.88|85.31|85.88|85.31|2827
1722004320000|2024-07-26 14:32:00|85.8|85.32|85.8|85.4|85.88|85.41|85.56|85.32|14670
1722004330000|2024-07-26 14:32:10|85.72|85.65|85.8|85.65|85.92|85.65|85.72|85.65|41400
1722004340000|2024-07-26 14:32:20|||||||||1199
1722004350000|2024-07-26 14:32:30|85.72|85.5|85.58|85.01|85.8|85.65|85.29|85.01|59012
1722004360000|2024-07-26 14:32:40|85.15||85.15||85.15||85.15||1346
1722004380000|2024-07-26 14:33:00|85.12|85.1|85.12|85.01|85.12|85.1|85.12|85.01|600
1722004390000|2024-07-26 14:33:10|||||||||8182
1722004400000|2024-07-26 14:33:20|85.06|85|85|84.16|85.06|85|85|84.16|24423
1722004410000|2024-07-26 14:33:30|84.58||85||85||84.58||4338
1722004420000|2024-07-26 14:33:40|||||||||1026
1722004430000|2024-07-26 14:33:50||84.22||84.59||84.59||84.22|16415
1722004440000|2024-07-26 14:34:00|85.01||85.03||85.03||85.01||2800
1722004450000|2024-07-26 14:34:10|85.06|85|85.58|85|85.58|85|85.01|85|4523
1722004460000|2024-07-26 14:34:20|||||||||23454
1722004470000|2024-07-26 14:34:30|||||||||300
1722004480000|2024-07-26 14:34:40||85.04||85.04||85.04||85.04|859
1722004490000|2024-07-26 14:34:50|85.68||85.68||85.68||85.68||22178
1722004500000|2024-07-26 14:35:00|||||||||269
1722004510000|2024-07-26 14:35:10||85.13||85.13||85.13||85.13|1950
1722004520000|2024-07-26 14:35:20||85.14||85.23||85.23||85.14|300
1722004530000|2024-07-26 14:35:30||85.24||85.24||85.24||85.24|3666
1722004540000|2024-07-26 14:35:40|||||||||1662
1722004550000|2024-07-26 14:35:50|85.8|85.3|85.8|85.3|85.8|85.3|85.8|85.3|13620
1722004560000|2024-07-26 14:36:00||85.31||85.3||85.31||85.3|12116
1722004570000|2024-07-26 14:36:10|85.88|85.41|85.55|85.31|85.88|85.41|85.55|85.3|35285
1722004580000|2024-07-26 14:36:20|85.43||85.43||85.43||85.43||1300
1722004590000|2024-07-26 14:36:30|||||||||2395
1722004600000|2024-07-26 14:36:40|85.37||85.42||85.43||85.37||3007
1722004610000|2024-07-26 14:36:50|85.39|85.38|85.39|85.38|85.39|85.38|85.39|85.38|2709
1722004620000|2024-07-26 14:37:00|85.55|85.39|85.47|85.43|85.55|85.43|85.43|85.39|28673
1722004630000|2024-07-26 14:37:10|85.55||85.46||85.91||85.46||31231
1722004640000|2024-07-26 14:37:20|85.55|85.37|85.54|85.01|85.55|85.37|85.54|85.01|38093
1722004650000|2024-07-26 14:37:30|85.27||85.54||85.54||85.27||2522
1722004660000|2024-07-26 14:37:40|85.22|85.02|85.11|85.01|85.22|85.02|85.11|85.01|25450
1722004670000|2024-07-26 14:37:50|85.1|85.05|85.09|85.05|85.1|85.05|85.09|85.05|553
1722004680000|2024-07-26 14:38:00|85.07|85.01|84.9|84.75|85.07|85.01|84.9|84.75|37397
1722004690000|2024-07-26 14:38:10|84.7|84.5|84.56|84.5|84.7|84.5|84.56|84.5|9383
1722004700000|2024-07-26 14:38:20|84.53||84.62||84.62||84.51||30105
1722004710000|2024-07-26 14:38:30|84.56|84.55|84.62|84.6|84.62|84.6|84.56|84.55|39625
1722004720000|2024-07-26 14:38:40|||||||||4903
1722004730000|2024-07-26 14:38:50|85.31|85.09|84.71|84.5|85.31|85.09|84.71|84.5|21190
1722004740000|2024-07-26 14:39:00|84.93||84.93||84.93||84.6||12319
1722004750000|2024-07-26 14:39:10|84.71||84.93||84.93||84.71||1800
1722004760000|2024-07-26 14:39:20|||||||||3914
1722004770000|2024-07-26 14:39:30|||||||||2382
1722004780000|2024-07-26 14:39:40|85.31|84.51|85.14|84.74|85.55|84.74|84.93|84.51|14105
1722004790000|2024-07-26 14:39:50|84.94||84.78||84.94||84.78||18893
1722004800000|2024-07-26 14:40:00|84.83|84.75|85.4|84.76|85.55|84.76|84.83|84.75|12780
1722004810000|2024-07-26 14:40:10||84.99||85||85||84.99|6200
1722004820000|2024-07-26 14:40:20|||||||||500
1722004830000|2024-07-26 14:40:30|||||||||3116
1722004840000|2024-07-26 14:40:40|||||||||1340
1722004850000|2024-07-26 14:40:50|||||||||7648
1722004860000|2024-07-26 14:41:00|85.55|85.03|85.55|85.03|85.55|85.03|85.55|85.03|17000
1722004870000|2024-07-26 14:41:10|85.58|85.28|86.5|85.28|86.5|85.28|85.55|85.28|36944
1722004880000|2024-07-26 14:41:20|86.49|85.29|86.49|85.6|86.49|85.6|86.49|85.29|1902
1722004890000|2024-07-26 14:41:30|86.5|86|87|86.22|87|86.22|86.5|86|11026
1722004900000|2024-07-26 14:41:40||86.31||86.4||86.4||86.31|13600
1722004910000|2024-07-26 14:41:50|||||||||12000
1722004920000|2024-07-26 14:42:00|87.01|86.98|87.91|86.99|87.91|87|87.01|86.98|1800
1722004930000|2024-07-26 14:42:10||87||87.42||87.42||87|1432
1722004940000|2024-07-26 14:42:20|||||||||13997
1722004950000|2024-07-26 14:42:30||87.5||87.5||87.5||87.5|1470
1722004960000|2024-07-26 14:42:40||87.85||87.85||87.85||87.85|1998
1722004970000|2024-07-26 14:42:50|||||||||1100
1722004980000|2024-07-26 14:43:00|87.88|87.5|87.41|87|87.88|87.5|87.41|87|14907
1722004990000|2024-07-26 14:43:10|87.2|86.99|87.2|87|87.2|87|87.2|86.99|7787
1722005000000|2024-07-26 14:43:20||86.99||86.99||86.99||86.99|1479
1722005010000|2024-07-26 14:43:30|87.1|87|87.41|87.1|87.41|87.1|87.1|86.99|16028
1722005020000|2024-07-26 14:43:40|87.88||87.89||87.89||87.88||3072
1722005030000|2024-07-26 14:43:50||87.2||87.2||87.2||87.2|0
1722005040000|2024-07-26 14:44:00|||||||||568
1722005050000|2024-07-26 14:44:10|87.59|87.29|87.59|87.29|87.59|87.29|87.59|87.29|733
1722005060000|2024-07-26 14:44:20|87.64|87.42|87.8|87.42|87.89|87.42|87.64|87.42|1500
1722005070000|2024-07-26 14:44:30||87.56||87.56||87.56||87.56|1100
1722005080000|2024-07-26 14:44:40|||||||||450
1722005090000|2024-07-26 14:44:50|87.89|87.63|88.77|87.63|88.77|87.63|87.8|87.63|44163
1722005100000|2024-07-26 14:45:00|88.38|88|88.38|88.09|88.38|88.09|88.38|88|3415
1722005110000|2024-07-26 14:45:10||88.28||88.28||88.28||88.28|11550
1722005120000|2024-07-26 14:45:20|88.33|88.13|88.23|88|88.33|88.13|88.23|88|10683
1722005130000|2024-07-26 14:45:30|88.11|87.92|87.63|87.2|88.11|88|87.63|87.2|6707
1722005140000|2024-07-26 14:45:40|87.41||87.63||87.63||87.3||2807
1722005150000|2024-07-26 14:45:50|87.41|87.5|87.63|87.5|87.63|87.5|87.41|87.5|700
1722005160000|2024-07-26 14:46:00|87.82||87.66||87.82||87.66||2013
1722005170000|2024-07-26 14:46:10|87.82||87.82||87.82||87.82||4315
1722005180000|2024-07-26 14:46:20|87.66||87.82||87.82||87.66||1100
1722005190000|2024-07-26 14:46:30|87.66|87.26|87.81|87.2|87.82|87.26|87.66|87.2|16400
1722005200000|2024-07-26 14:46:40||87.22||87.22||87.22||87.22|100
1722005220000|2024-07-26 14:47:00|||||||||600
1722005230000|2024-07-26 14:47:10|87.8||87.8||87.8||87.8||500
1722005240000|2024-07-26 14:47:20|||||||||700
1722005250000|2024-07-26 14:47:30|87.77|87.31|87.47|87.32|87.77|87.32|87.47|87.31|13195
1722005260000|2024-07-26 14:47:40|87.44||87.44||87.44||87.38||17551
1722005270000|2024-07-26 14:47:50|87.32|87.31|87.32|87.31|87.32|87.31|87.32|87.2|2517
1722005280000|2024-07-26 14:48:00|87.21|87.2|87.09|87.01|87.21|87.31|87.01|87|23191
1722005290000|2024-07-26 14:48:10|87.05|87|87.15|87|87.31|87|87.05|87|22670
1722005300000|2024-07-26 14:48:20|87.07||87.07||87.07||87.07||9354
1722005310000|2024-07-26 14:48:30|87.03||87.03||87.03||87.03||400
1722005320000|2024-07-26 14:48:40|87.01|86.98|87|86|87.01|86.98|86.91|86|6800
1722005330000|2024-07-26 14:48:50||86.01||86.01||86.01||86.01|228
1722005340000|2024-07-26 14:49:00|86.5|86.48|86.6|86.48|86.6|86.48|86.5|86.48|605
1722005350000|2024-07-26 14:49:10|||||||||2027
1722005360000|2024-07-26 14:49:20|86.54||86.54||86.54||86.54||1178
1722005370000|2024-07-26 14:49:30|86.43|86.33|86.11|86.02|86.43|86.33|86.11|86|36893
1722005380000|2024-07-26 14:49:40|86.06||86.04||86.11||86.04||10773
1722005390000|2024-07-26 14:49:50|86.06|86.01|86.01|86|86.06|86.02|86.01|86|17764
1722005400000|2024-07-26 14:50:00|85.98|85.96|85.93|85.88|86.03|85.96|85.93|85.88|11099
1722005410000|2024-07-26 14:50:10|85.79|85.58|85.93|85.52|85.93|85.88|85.72|85.52|22553
1722005420000|2024-07-26 14:50:20|||||||||1662
1722005430000|2024-07-26 14:50:30|86.04||86.04||86.04||86.04||1617
1722005440000|2024-07-26 14:50:40|86.06|85.68|86.06|85.68|86.06|85.68|85.87|85.68|1016
1722005450000|2024-07-26 14:50:50|85.93||86.06||86.06||85.93||19000
1722005460000|2024-07-26 14:51:00|85.7|86|86.48|86|86.48|86|85.7|86|17300
1722005470000|2024-07-26 14:51:10|||||||||230
1722005480000|2024-07-26 14:51:20||86.01||86.01||86.01||86.01|904
1722005490000|2024-07-26 14:51:30|86.6|86.25|86.6|86.25|86.6|86.25|86.6|86.25|7682
1722005500000|2024-07-26 14:51:40|||||||||988
1722005510000|2024-07-26 14:51:50|||||||||200
1722005520000|2024-07-26 14:52:00|||||||||992
1722005530000|2024-07-26 14:52:10|86.61|87|87.02|87|87.15|87.01|86.61|87|22609
1722005540000|2024-07-26 14:52:20|87.01|86.64|87|86.64|87.01|86.64|86.82|86.64|9575
1722005550000|2024-07-26 14:52:30|86.57|86.56|86.4|86.01|87|86.56|86.4|86.01|2271
1722005560000|2024-07-26 14:52:40|||||||||637
1722005570000|2024-07-26 14:52:50|86.3|86.25|86.26|86.25|86.3|86.25|86.26|86.1|1710
1722005580000|2024-07-26 14:53:00|||||||||300
1722005590000|2024-07-26 14:53:10|86.13|86|85.76|85.52|86.13|86|85.76|85.52|6988
1722005600000|2024-07-26 14:53:20|85.67||85.64||85.76||85.64||1500
1722005610000|2024-07-26 14:53:30|85.58||85.64||85.64||85.58||6221
1722005620000|2024-07-26 14:53:40|85.76|85.6|86.1|85.6|86.6|85.6|85.76|85.6|23550
1722005630000|2024-07-26 14:53:50|86.72||86.72||86.72||86.72||1300
1722005640000|2024-07-26 14:54:00|86.63|85.7|86.63|85.71|86.63|85.71|86.63|85.7|0
1722005650000|2024-07-26 14:54:10||85.72||85.72||85.72||85.72|4000
1722005660000|2024-07-26 14:54:20|||||||||300
1722005670000|2024-07-26 14:54:30||85.73||85.8||85.8||85.73|400
1722005680000|2024-07-26 14:54:40|86.23|85.82|86.63|85.86|86.63|85.86|86.23|85.82|29288
1722005690000|2024-07-26 14:54:50||86||86||86||86|0
1722005700000|2024-07-26 14:55:00|86.6|85.85|85.75|85.51|86.6|85.85|85.66|85.5|16827
1722005710000|2024-07-26 14:55:10|85.66||85.75||85.75||85.66||1531
1722005720000|2024-07-26 14:55:20|85.63|85.6|85.63|85.6|85.63|85.6|85.57|85.6|1643
1722005730000|2024-07-26 14:55:30|85.97||85.97||85.97||85.97||1700
1722005740000|2024-07-26 14:55:40|||||||||348
1722005750000|2024-07-26 14:55:50|||||||||216
1722005760000|2024-07-26 14:56:00|||||||||100
1722005770000|2024-07-26 14:56:10|85.95||85.77||85.95||85.77||3050
1722005780000|2024-07-26 14:56:20|85.74||85.69||85.74||85.69||546
1722005790000|2024-07-26 14:56:30|85.62||85.62||85.62||85.62||708
1722005800000|2024-07-26 14:56:40|85.61|85.52|85.32|85.1|85.61|85.52|85.32|85.1|20231
1722005810000|2024-07-26 14:56:50|85.18|85.17|85.18|85.17|85.18|85.17|85.18|85.1|12119
1722005820000|2024-07-26 14:57:00|85.17|85.1|85.11|85.1|85.17|85.1|85.11|85.1|217
1722005830000|2024-07-26 14:57:10|||||||||10217
1722005840000|2024-07-26 14:57:20|85.6|85.13|85.6|85.13|85.6|85.13|85.6|85.13|20192
1722005850000|2024-07-26 14:57:30|||||||||964
1722005860000|2024-07-26 14:57:40|85.81|85.14|85.3|85.14|85.81|85.14|85.15|85.14|18300
1722005870000|2024-07-26 14:57:50|||||||||1200
1722005880000|2024-07-26 14:58:00|85.22||85.22||85.22||85.22||100
1722005890000|2024-07-26 14:58:10||85.15||85.15||85.15||85.15|1488
1722005900000|2024-07-26 14:58:20|85.18|85.14|84.99|84.6|85.18|85.15|84.84|84.6|35275
1722005910000|2024-07-26 14:58:30|84.79|84.8|85.16|84.88|85.16|84.88|84.79|84.8|9307
1722005920000|2024-07-26 14:58:40|85.08|85|85.01|85|85.08|85|85.01|85|8409
1722005930000|2024-07-26 14:58:50|85|84.99|85|84.99|85|84.99|85|84.99|12591
1722005940000|2024-07-26 14:59:00|85.01||85||85.01||85||12000
1722005950000|2024-07-26 14:59:10|84.96|84.92|84.93|84.92|84.96|84.92|84.93|84.76|25329
1722005960000|2024-07-26 14:59:20|84.83|84.6|84.83|84.6|84.83|84.6|84.83|84.6|550
1722005970000|2024-07-26 14:59:30|84.76|84.7|84.76|84.7|84.76|84.7|84.76|84.7|200
1722005980000|2024-07-26 14:59:40|||||||||954
1722005990000|2024-07-26 14:59:50|84.73|84.6|84.71|84.6|84.73|84.7|84.71|84.6|2985
1722006000000|2024-07-26 15:00:00|84.65||84.65||84.65||84.65||200
1722006010000|2024-07-26 15:00:10|84.62|84.51|84.56|84.51|84.62|84.51|84.56|84.51|10197
1722006020000|2024-07-26 15:00:20|84.53||84.52||84.53||84.52||0
1722006030000|2024-07-26 15:00:30|||||||||600
1722006040000|2024-07-26 15:00:40|||||||||2914
1722006050000|2024-07-26 15:00:50|||||||||1000
1722006060000|2024-07-26 15:01:00|84.56|84.52|85.22|84.94|85.22|84.94|84.56|84.51|57257
1722006070000|2024-07-26 15:01:10|85.3|84.95|85.32|85.29|85.6|85.3|85.3|84.95|39604
1722006080000|2024-07-26 15:01:20|85.31|85.22|85.31|85.14|85.31|85.22|85.31|85.14|20001
1722006090000|2024-07-26 15:01:30|85.22|85|85.21|85|85.22|85|85.21|85|919
1722006100000|2024-07-26 15:01:40||85.2||85.2||85.2||85.2|14829
1722006110000|2024-07-26 15:01:50|85.1|85|85.05|85|85.1|85|85.05|85|16950
1722006120000|2024-07-26 15:02:00|85.04|84.98|85|84.51|85.04|84.98|85|84.51|2521
1722006130000|2024-07-26 15:02:10|84.75|84.5|84.63|84.2|84.75|84.5|84.63|84.2|3001
1722006140000|2024-07-26 15:02:20|84.41||84.41||84.63||84.41||3249
1722006150000|2024-07-26 15:02:30|84.3|84.16|84.1|84.05|84.3|84.16|84.1|84.05|5112
1722006160000|2024-07-26 15:02:40|||||||||600
1722006170000|2024-07-26 15:02:50|84.09|84.03|83.84|83.68|84.09|84.03|83.84|83.68|26791
1722006180000|2024-07-26 15:03:00|83.83|83.6|83.7|83|83.83|83.6|83.7|83|29964
1722006190000|2024-07-26 15:03:10|83.35||83.17||83.35||83.17||31499
1722006200000|2024-07-26 15:03:20|83.08||83.08||83.08||83.08||1680
1722006210000|2024-07-26 15:03:30|83.04||83.04||83.17||83.02||38984
1722006220000|2024-07-26 15:03:40|||||||||500
1722006230000|2024-07-26 15:03:50|83.02|83.08|83.17|83.08|83.17|83.08|83.02|83.08|11716
1722006240000|2024-07-26 15:04:00|83.12|83.01|83.02|82.72|83.12|83.01|83.02|82.72|33949
1722006250000|2024-07-26 15:04:10|82.87||82.87||82.87||82.87||34414
1722006260000|2024-07-26 15:04:20|82.79|82.64|82.51|82.5|82.79|82.64|82.51|82.5|3932
1722006270000|2024-07-26 15:04:30|82.45|82.4|82.45|82.29|82.45|82.4|82.45|82.29|8080
1722006280000|2024-07-26 15:04:40|82.44|82.28|82.37|82.36|82.44|82.36|82.37|82.14|19230
1722006290000|2024-07-26 15:04:50|82.25|82.14|82.37|82.14|82.37|82.14|82.25|82.14|7901
1722006300000|2024-07-26 15:05:00|82.25||82.37||82.37||82.25||3400
1722006310000|2024-07-26 15:05:10|82.25||82.37||82.37||82.25||6323
1722006320000|2024-07-26 15:05:20|82.25|82.2|82.24|82.2|82.37|82.2|82.21|82.2|54186
1722006330000|2024-07-26 15:05:30||82.18||82.18||82.18||82.18|45941
1722006340000|2024-07-26 15:05:40|82.21|82.2|82.33|82.23|82.64|82.23|82.21|82.2|21970
1722006350000|2024-07-26 15:05:50|82.43|82.28|83.7|82.42|83.7|82.42|82.35|82.28|21666
1722006360000|2024-07-26 15:06:00|83.06|83|83.06|83|83.06|83|83.06|83|4209
1722006370000|2024-07-26 15:06:10|83.03|82.67|83|82.64|83.03|83|83|82.64|17337
1722006380000|2024-07-26 15:06:20|82.82||82.82||82.82||82.73||2542
1722006390000|2024-07-26 15:06:30|||||||||2187
1722006400000|2024-07-26 15:06:40|82.73|82.8|83|82.8|83|82.8|82.73|82.8|33691
1722006410000|2024-07-26 15:06:50|82.9||82.89||83||82.85||20052
1722006420000|2024-07-26 15:07:00|82.99|82.83|83.7|82.83|83.7|82.83|82.99|82.83|12932
1722006430000|2024-07-26 15:07:10|83.36|82.84|83.36|83.03|83.36|83.03|83.36|82.83|2408
1722006440000|2024-07-26 15:07:20|83.19|83.16|83.19|83.16|83.19|83.16|83.19|83.16|8700
1722006450000|2024-07-26 15:07:30|83.17||83.17||83.17||83.17||16820
1722006460000|2024-07-26 15:07:40|83.19||83.19||83.19||83.17||900
1722006470000|2024-07-26 15:07:50|83.17||83.17||83.17||83.17||10511
1722006480000|2024-07-26 15:08:00|83.15|83.14|82.9|82.8|83.15|83.14|82.9|82.8|13462
1722006490000|2024-07-26 15:08:10|82.89|82.72|82.85|82.64|82.89|82.81|82.85|82.64|26903
1722006500000|2024-07-26 15:08:20|82.74|82.56|82.74|82.56|82.74|82.56|82.74|82.56|3343
1722006510000|2024-07-26 15:08:30|82.65||82.65||82.65||82.65||232
1722006520000|2024-07-26 15:08:40|82.6||82.6||82.6||82.6||1950
1722006530000|2024-07-26 15:08:50|82.58||82.57||82.58||82.57||6997
1722006540000|2024-07-26 15:09:00|||||||||747
1722006550000|2024-07-26 15:09:10|82.53|82.51|82.33|82.1|82.53|82.51|82.33|82.1|8092
1722006560000|2024-07-26 15:09:20|82.21||82.21||82.21||82.21||350
1722006570000|2024-07-26 15:09:30|82.15||82.12||82.15||82.12||19264
1722006580000|2024-07-26 15:09:40||82.11||82.11||82.11||82.11|12090
1722006590000|2024-07-26 15:09:50|82.21|82.15|82.52|82.16|82.52|82.16|82.21|82.15|17800
1722006600000|2024-07-26 15:10:00|82.4|82.29|82.31|82.29|82.4|82.29|82.31|82.29|11292
1722006610000|2024-07-26 15:10:10|82.34|82.3|82.57|82.4|82.57|82.4|82.33|82.3|25253
1722006620000|2024-07-26 15:10:20|82.6|82.51|82.74|82.51|82.74|82.51|82.59|82.51|21025
1722006630000|2024-07-26 15:10:30|82.66|82.58|82.6|82.58|82.66|82.58|82.6|82.58|14135
1722006640000|2024-07-26 15:10:40|82.59|82.51|82.55|82.51|82.6|82.51|82.53|82.46|23047
1722006650000|2024-07-26 15:10:50|82.53||82.53||82.53||82.53||2869
1722006660000|2024-07-26 15:11:00|82.52||82.53||82.53||82.52||8699
1722006670000|2024-07-26 15:11:10|82.55|82.44|82.84|82.74|82.84|82.74|82.55|82.44|10255
1722006680000|2024-07-26 15:11:20||82.56||82.55||82.56||82.55|3328
1722006690000|2024-07-26 15:11:30|82.85|82.56|83|82.57|83|82.57|82.85|82.56|8772
1722006700000|2024-07-26 15:11:40|82.78|82.58|83.16|83.07|83.16|83.07|82.78|82.58|13601
1722006710000|2024-07-26 15:11:50|83.11|83|83.08|83.07|83.11|83.07|83.08|83|29700
1722006720000|2024-07-26 15:12:00|83.04|83|83.04|82.72|83.04|83|83.04|82.71|6344
1722006730000|2024-07-26 15:12:10|82.88||82.88||82.88||82.88||3000
1722006740000|2024-07-26 15:12:20||82.75||82.75||82.75||82.75|18167
1722006750000|2024-07-26 15:12:30|82.81|82.88|83.17|82.88|83.17|82.88|82.81|82.88|21202
1722006760000|2024-07-26 15:12:40|83.55||83.55||83.55||83.55||13287
1722006770000|2024-07-26 15:12:50|83.21|83|83.21|83|83.21|83|83.21|83|2048
1722006780000|2024-07-26 15:13:00|83.55||83.55||83.55||83.27||7941
1722006790000|2024-07-26 15:13:10|83.38|83.21|83.38|83.23|83.38|83.23|83.38|83.21|1638
1722006800000|2024-07-26 15:13:20|83.55|83.37|83.55|83.22|83.55|83.37|83.55|83.21|7631
1722006810000|2024-07-26 15:13:30|83.7||83.61||84||83.61||10848
1722006820000|2024-07-26 15:13:40|84||83.61||84||83.61||5553
1722006830000|2024-07-26 15:13:50|84.29|83.59|84.29|83.59|84.29|83.59|84.29|83.59|3199
1722006840000|2024-07-26 15:14:00|83.94||84.29||84.29||83.94||3097
1722006850000|2024-07-26 15:14:10||83.6||83.6||83.6||83.6|1354
1722006860000|2024-07-26 15:14:20|||||||||100
1722006870000|2024-07-26 15:14:30|||||||||866
1722006880000|2024-07-26 15:14:40|84.44||84.82||84.82||84.44||11593
1722006890000|2024-07-26 15:14:50||84.14||84.29||84.29||84.14|1577
1722006900000|2024-07-26 15:15:00|84.55||84.55||84.55||84.55||3830
1722006910000|2024-07-26 15:15:10|84.29|84.14|84.03|83.62|84.29|84.14|84.03|83.62|24226
1722006920000|2024-07-26 15:15:20|84|83.54|84|83.5|84|83.54|84|83.5|1706
1722006930000|2024-07-26 15:15:30|83.75||83.62||83.75||83.62||6200
1722006940000|2024-07-26 15:15:40|83.56|83.48|83.56|83.5|83.56|83.5|83.56|83.48|2058
1722006950000|2024-07-26 15:15:50|||||||||3100
1722006960000|2024-07-26 15:16:00|83.53|83.45|83.27|83.01|83.53|83.45|83.27|83|14040
1722006970000|2024-07-26 15:16:10|83.14||83.07||83.14||83.07||2321
1722006980000|2024-07-26 15:16:20||83||83.01||83.01||83|2402
1722006990000|2024-07-26 15:16:30|83.04||83.04||83.04||83.04||200
1722007000000|2024-07-26 15:16:40|83.02|83|83.02|83.01|83.02|83.01|83.02|83|566
1722007010000|2024-07-26 15:16:50|||||||||850
1722007020000|2024-07-26 15:17:00|||||||||394
1722007030000|2024-07-26 15:17:10|||||||||581
1722007040000|2024-07-26 15:17:20|83.04||83.07||83.07||83.04||3500
1722007050000|2024-07-26 15:17:30||83.04||83.04||83.04||83.04|3000
1722007060000|2024-07-26 15:17:40|83.05|83|83.07|83|83.07|83|83.05|83|4800
1722007070000|2024-07-26 15:17:50|83.16|83.07|83.17|83.07|83.27|83.07|83.16|83.07|1342
1722007080000|2024-07-26 15:18:00|83.27|83.05|83.11|83.05|83.27|83.05|83.11|83.05|10147
1722007090000|2024-07-26 15:18:10|83.08|83.01|83.03|83.01|83.08|83.01|83.03|83.01|5782
1722007100000|2024-07-26 15:18:20|83.02||83.02||83.02||83.02||5918
1722007120000|2024-07-26 15:18:40|83.01|83|83.01|83|83.01|83|83.01|83|10420
1722007130000|2024-07-26 15:18:50|||||||||42845
1722007140000|2024-07-26 15:19:00|||||||||378
1722007160000|2024-07-26 15:19:20|||||||||1889
1722007170000|2024-07-26 15:19:30|||||||||100
1722007180000|2024-07-26 15:19:40|83|82.9|82.91|82.75|83|82.9|82.91|82.75|12018
1722007190000|2024-07-26 15:19:50|||||||||7429
1722007200000|2024-07-26 15:20:00|82.83||82.83||82.83||82.83||1600
1722007210000|2024-07-26 15:20:10|82.79||82.83||82.83||82.77||11639
1722007220000|2024-07-26 15:20:20|82.8||82.8||82.8||82.8||571
1722007230000|2024-07-26 15:20:30|||||||||207
1722007240000|2024-07-26 15:20:40|82.91||82.91||82.91||82.91||3245
1722007250000|2024-07-26 15:20:50|||||||||100
1722007260000|2024-07-26 15:21:00|||||||||2126
1722007270000|2024-07-26 15:21:10||82.8||82.8||82.8||82.8|400
1722007280000|2024-07-26 15:21:20|82.85||82.91||82.91||82.85||1897
1722007290000|2024-07-26 15:21:30|82.96||83.27||83.27||82.96||3812
1722007300000|2024-07-26 15:21:40|83.53|82.91|83.53|82.91|83.53|82.91|83.53|82.91|2346
1722007310000|2024-07-26 15:21:50|83.22||83.22||83.22||83.22||3077
1722007320000|2024-07-26 15:22:00|83.06||83.22||83.22||83.06||600
1722007330000|2024-07-26 15:22:10|83.53|83.17|83.58|83.17|84|83.17|83.53|83.17|4891
1722007340000|2024-07-26 15:22:20|84|84|84.29|83.95|84.29|84|84|83.95|8500
1722007350000|2024-07-26 15:22:30|84.55||84.37||84.79||84.37||27212
1722007360000|2024-07-26 15:22:40|84.18|84|84.18|84|84.18|84|84.18|84|0
1722007370000|2024-07-26 15:22:50|||||||||200
1722007380000|2024-07-26 15:23:00|84|83.94|84|83.8|84|83.94|84|83.8|1486
1722007390000|2024-07-26 15:23:10|83.9||83.9||83.9||83.9||400
1722007410000|2024-07-26 15:23:30|83.85||84||84||83.85||6200
1722007420000|2024-07-26 15:23:40|||||||||15638
1722007430000|2024-07-26 15:23:50|||||||||4000
1722007440000|2024-07-26 15:24:00|84.18|84|84.19|84|84.58|84|84.18|84|6190
1722007450000|2024-07-26 15:24:10|84.52|84.19|84.82|84.19|84.82|84.19|84.52|84.19|700
1722007460000|2024-07-26 15:24:20|||||||||400
1722007470000|2024-07-26 15:24:30|||||||||117
1722007480000|2024-07-26 15:24:40|84.5||84.5||84.5||84.5||2035
1722007490000|2024-07-26 15:24:50|84.34||84.5||84.5||84.34||831
1722007500000|2024-07-26 15:25:00|||||||||100
1722007510000|2024-07-26 15:25:10|84.73||84.65||84.73||84.65||1281
1722007520000|2024-07-26 15:25:20|84.69|84.28|84.65|84.28|84.69|84.28|84.65|84.28|200
1722007530000|2024-07-26 15:25:30|84.6||84.4||84.6||84.4||1731
1722007540000|2024-07-26 15:25:40|84.34|84.23|84.28|84.23|84.34|84.23|84.28|84.23|7607
1722007550000|2024-07-26 15:25:50|84.25|84.19|84.12|84|84.25|84.19|84.12|84|38568
1722007560000|2024-07-26 15:26:00|83.97|83.83|83.97|83.75|83.97|83.83|83.97|83.75|9250
1722007570000|2024-07-26 15:26:10|83.86|83.64|83.53|83.38|83.86|83.64|83.53|83.38|2842
1722007580000|2024-07-26 15:26:20|83.45||84.26||84.26||83.45||3300
1722007600000|2024-07-26 15:26:40||83.53||83.64||83.64||83.53|2425
1722007610000|2024-07-26 15:26:50|83.95||83.95||83.95||83.95||4012
1722007620000|2024-07-26 15:27:00|||||||||350
1722007630000|2024-07-26 15:27:10|83.79|83.53|83.67|83.53|83.79|83.53|83.67|83.53|88700
1722007640000|2024-07-26 15:27:20|83.63|83.6|83.63|83.6|83.63|83.6|83.63|83.6|1000
1722007650000|2024-07-26 15:27:30|83.61||83.61||83.61||83.61||9325
1722007660000|2024-07-26 15:27:40|83.6|83.53|83.4|83.39|83.6|83.53|83.4|83.38|9800
1722007670000|2024-07-26 15:27:50|83.39|83.38|83.39|83.38|83.39|83.38|83.39|83.38|0
1722007680000|2024-07-26 15:28:00|||||||||1151
1722007690000|2024-07-26 15:28:10|83.47|83.39|83.47|83.4|83.47|83.4|83.4|83.39|16571
1722007700000|2024-07-26 15:28:20|83.66|83.39|83.66|83.39|83.66|83.39|83.66|83.39|11148
1722007710000|2024-07-26 15:28:30|84||84||84||83.69||2161
1722007720000|2024-07-26 15:28:40||83.61||83.61||83.61||83.61|2000
1722007730000|2024-07-26 15:28:50|83.8||83.8||83.8||83.8||1931
1722007740000|2024-07-26 15:29:00|83.7||83.65||83.7||83.65||18500
1722007750000|2024-07-26 15:29:10|83.63||83.62||83.63||83.62||1300
1722007760000|2024-07-26 15:29:20|83.61|83.57|83.61|83.6|83.62|83.61|83.61|83.57|20300
1722007770000|2024-07-26 15:29:30|83.59|83.57|83.59|83.39|83.59|83.57|83.59|83.39|2100
1722007780000|2024-07-26 15:29:40|83.49|83.4|83.49|83.39|83.49|83.4|83.49|83.39|0
1722007790000|2024-07-26 15:29:50|83.44|83.38|83.44|83.38|83.44|83.38|83.44|83.38|14520
1722007800000|2024-07-26 15:30:00|83.41||83.41||83.44||83.41||1807
1722007810000|2024-07-26 15:30:10|83.39||83.39||83.39||83.39||6650
1722007820000|2024-07-26 15:30:20|||||||||2580
1722007830000|2024-07-26 15:30:30|83.4|83.39|83.41|83.39|83.44|83.39|83.4|83.39|22690
1722007840000|2024-07-26 15:30:40|||||||||150
1722007850000|2024-07-26 15:30:50|83.4|83.38|83.39|83.38|83.4|83.38|83.39|83.38|100
1722007860000|2024-07-26 15:31:00|||||||||4335
1722007870000|2024-07-26 15:31:10|||||||||1418
1722007880000|2024-07-26 15:31:20|||||||||3745
1722007890000|2024-07-26 15:31:30|83.41||83.43||83.49||83.41||11898
1722007900000|2024-07-26 15:31:40|83.4||83.39||83.4||83.39||9262
1722007910000|2024-07-26 15:31:50|||||||||668
1722007920000|2024-07-26 15:32:00||83.37||83.28||83.37||83.28|16256
1722007930000|2024-07-26 15:32:10||83.17||83.17||83.17||83.17|28610
1722007940000|2024-07-26 15:32:20||83.02||83.17||83.17||83.02|1800
1722007950000|2024-07-26 15:32:30|83.03|83.02|83.03|83.02|83.03|83.02|83.03|83.02|2215
1722007960000|2024-07-26 15:32:40||83.01||83||83.01||83|13804
1722007980000|2024-07-26 15:33:00|||||||||100
1722007990000|2024-07-26 15:33:10|83.07||83.12||83.12||83.03||1900
1722008000000|2024-07-26 15:33:20|83.39||83.12||83.39||83.12||10400
1722008010000|2024-07-26 15:33:30||83.01||83.01||83.01||83.01|3474
1722008020000|2024-07-26 15:33:40||83||83||83.01||83|6210
1722008030000|2024-07-26 15:33:50||83.01||83||83.01||83|400
1722008040000|2024-07-26 15:34:00||83.01||83.01||83.01||83.01|100
1722008050000|2024-07-26 15:34:10|||||||||645
1722008060000|2024-07-26 15:34:20|||||||||200
1722008070000|2024-07-26 15:34:30|83.11|83|83.11|82.94|83.11|83|83.11|82.94|4281
1722008080000|2024-07-26 15:34:40||82.87||82.8||82.87||82.8|3387
1722008090000|2024-07-26 15:34:50||82.87||83||83||82.87|200
1722008110000|2024-07-26 15:35:10|||||||||2323
1722008120000|2024-07-26 15:35:20|||||||||1100
1722008130000|2024-07-26 15:35:30|83.1|83.1|83.1|83|83.1|83.1|83.1|83|10790
1722008140000|2024-07-26 15:35:40|83.11||83.1||83.11||83.1||15079
1722008150000|2024-07-26 15:35:50|||||||||41800
1722008160000|2024-07-26 15:36:00|83.12|83.09|83.11|83|83.12|83.1|83.11|83|6611
1722008170000|2024-07-26 15:36:10|||||||||100
1722008180000|2024-07-26 15:36:20|||||||||100
1722008190000|2024-07-26 15:36:30|83.12|83.09|83.39|83.09|83.41|83.1|83.12|83.09|3900
1722008200000|2024-07-26 15:36:40|||||||||175
1722008210000|2024-07-26 15:36:50|||||||||100
1722008220000|2024-07-26 15:37:00|83.15||83.15||83.15||83.15||0
1722008230000|2024-07-26 15:37:10|83.39|83.14|83.39|83.14|83.39|83.14|83.39|83.14|36800
1722008240000|2024-07-26 15:37:20||83.15||83.15||83.15||83.15|939
1722008250000|2024-07-26 15:37:30|83.41|83.39|84|83.16|84|83.39|83.41|83.16|1500
1722008260000|2024-07-26 15:37:40||83.18||83.18||83.18||83.18|1084
1722008270000|2024-07-26 15:37:50||83.19||83.21||83.21||83.19|100
1722008290000|2024-07-26 15:38:10||83.23||83.23||83.23||83.23|385
1722008300000|2024-07-26 15:38:20||83.25||83.25||83.25||83.25|1100
1722008310000|2024-07-26 15:38:30|||||||||629
1722008320000|2024-07-26 15:38:40||83.26||83.27||83.27||83.26|200
1722008330000|2024-07-26 15:38:50||83.28||83.28||83.28||83.28|366
1722008340000|2024-07-26 15:39:00||83.29||83.31||83.31||83.29|1200
1722008350000|2024-07-26 15:39:10|84.26|83.32|84|83.33|84.26|83.33|84|83.32|69442
1722008360000|2024-07-26 15:39:20|84.26|84.01|84.48|84.04|84.48|84.04|84.26|84.01|13183
1722008370000|2024-07-26 15:39:30||84.06||84.06||84.06||84.06|17700
1722008380000|2024-07-26 15:39:40|84.81|84.48|85|84.49|85|84.49|84.81|84.48|11300
1722008390000|2024-07-26 15:39:50||84.58||84.59||84.59||84.58|100
1722008400000|2024-07-26 15:40:00|||||||||14715
1722008410000|2024-07-26 15:40:10|||||||||2600
1722008420000|2024-07-26 15:40:20|85.61|84.68|85.64|85.09|85.64|85.09|85.61|84.68|5067
1722008430000|2024-07-26 15:40:30||85||84.01||85||84.01|17672
1722008440000|2024-07-26 15:40:40|85.01|85|85.01|85|85.01|85|85.01|85|19100
1722008450000|2024-07-26 15:40:50|||||||||6124
1722008460000|2024-07-26 15:41:00|85|84.66|85|84.01|85|84.66|85|84|1050
1722008470000|2024-07-26 15:41:10||84.02||84.04||84.04||84.02|425
1722008480000|2024-07-26 15:41:20||84.05||84.05||84.05||84.05|2100
1722008490000|2024-07-26 15:41:30||84.14||84.15||84.15||84.14|350
1722008500000|2024-07-26 15:41:40||84.16||84.16||84.16||84.16|650
1722008510000|2024-07-26 15:41:50|||||||||1336
1722008520000|2024-07-26 15:42:00||84.17||84.17||84.17||84.17|100
1722008530000|2024-07-26 15:42:10||84.2||84.21||84.21||84.2|4300
1722008540000|2024-07-26 15:42:20||84.3||84.3||84.3||84.3|100
1722008550000|2024-07-26 15:42:30||84.31||84.31||84.31||84.31|5389
1722008560000|2024-07-26 15:42:40||84.32||84.32||84.32||84.32|700
1722008570000|2024-07-26 15:42:50|||||||||100
1722008580000|2024-07-26 15:43:00||84.33||84.4||84.4||84.33|500
1722008590000|2024-07-26 15:43:10|85.01|84.41|85.64|84.41|85.64|85|85|84.41|7634
1722008600000|2024-07-26 15:43:20|||||||||1432
1722008610000|2024-07-26 15:43:30||84.5||84.5||84.5||84.5|100
1722008620000|2024-07-26 15:43:40|||||||||1167
1722008630000|2024-07-26 15:43:50||85||85.09||85.09||85|315
1722008640000|2024-07-26 15:44:00|85.61||85.61||85.61||85.61||0
1722008650000|2024-07-26 15:44:10|85.53||85.43||85.53||85.43||200
1722008660000|2024-07-26 15:44:20||85.18||85.19||85.19||85.18|1999
1722008670000|2024-07-26 15:44:30|85.61||85.55||85.61||85.55||2267
1722008680000|2024-07-26 15:44:40||85.37||85.37||85.37||85.37|10625
1722008690000|2024-07-26 15:44:50|||||||||700
1722008700000|2024-07-26 15:45:00|85.64|85.43|86|85.53|86|85.59|85.64|85.43|75860
1722008710000|2024-07-26 15:45:10||85.54||85.54||85.54||85.54|0
1722008720000|2024-07-26 15:45:20|85.99|85.53|85.99|85.53|85.99|85.53|85.99|85.53|495
1722008730000|2024-07-26 15:45:30|85.97|85.62|85.97|85.62|85.97|85.62|85.97|85.62|10100
1722008740000|2024-07-26 15:45:40||85.8||85.92||85.92||85.8|326
1722008750000|2024-07-26 15:45:50||85.88||85.53||85.88||85.53|37220
1722008760000|2024-07-26 15:46:00|||||||||10348
1722008770000|2024-07-26 15:46:10|85.8|85.5|85.78|85.38|85.8|85.5|85.53|85.38|12200
1722008780000|2024-07-26 15:46:20||85||85||85||85|300
1722008790000|2024-07-26 15:46:30||85.5||85.5||85.5||85.5|2564
1722008800000|2024-07-26 15:46:40|85.6|85.09|85.6|85.09|85.6|85.09|85.6|85.09|146
1722008810000|2024-07-26 15:46:50|85.4||85.4||85.4||85.4||8336
1722008820000|2024-07-26 15:47:00|||||||||300
1722008830000|2024-07-26 15:47:10|||||||||200
1722008840000|2024-07-26 15:47:20||85.1||85.1||85.1||85.1|300
1722008850000|2024-07-26 15:47:30||85||85.01||85.01||85|437
1722008860000|2024-07-26 15:47:40||85.02||85.02||85.02||85.02|350
1722008870000|2024-07-26 15:47:50|||||||||100
1722008880000|2024-07-26 15:48:00||85.11||85.12||85.12||85.11|100
1722008890000|2024-07-26 15:48:10|85.55|85.33|85.97|85.4|85.97|85.4|85.4|85.33|13600
1722008900000|2024-07-26 15:48:20|85.99|85.97|86.65|85.97|86.65|85.97|85.99|85.97|19242
1722008910000|2024-07-26 15:48:30|||||||||944
1722008920000|2024-07-26 15:48:40||86.26||86.26||86.26||86.26|791
1722008930000|2024-07-26 15:48:50|||||||||21929
1722008940000|2024-07-26 15:49:00|86.5|86.11|86.65|85|86.65|86.11|86.5|85|6194
1722008950000|2024-07-26 15:49:10||85.33||86||86||85.33|0
1722008960000|2024-07-26 15:49:20|||||||||30637
1722008970000|2024-07-26 15:49:30|86.62|86.3|86.62|86.3|86.62|86.3|86.62|86.3|215
1722008980000|2024-07-26 15:49:40|86.5|86.36|86.5|86.36|86.5|86.36|86.5|86.36|12113
1722008990000|2024-07-26 15:49:50|||||||||415
1722009000000|2024-07-26 15:50:00|||||||||1162
1722009010000|2024-07-26 15:50:10||86.3||86||86.3||86|1451
1722009020000|2024-07-26 15:50:20|||||||||1148
1722009030000|2024-07-26 15:50:30|86.48|86.09|86.48|85.13|86.48|86.09|86.48|85.13|1380
1722009040000|2024-07-26 15:50:40||85.5||85.51||85.51||85.5|5267
1722009050000|2024-07-26 15:50:50||85.52||85.6||85.6||85.52|514
1722009060000|2024-07-26 15:51:00|86.47|85.61|86.47|86|86.47|86|86.47|85.61|325
1722009070000|2024-07-26 15:51:10|||||||||1300
1722009080000|2024-07-26 15:51:20|||||||||850
1722009090000|2024-07-26 15:51:30|||||||||450
1722009100000|2024-07-26 15:51:40|86.33||86.33||86.33||86.33||200
1722009110000|2024-07-26 15:51:50||85.85||85.85||85.85||85.85|900
1722009120000|2024-07-26 15:52:00|86.12|85.12|86.05|85.62|86.12|85.62|86.05|85|910
1722009130000|2024-07-26 15:52:10||85.71||85.71||85.71||85.71|100
1722009140000|2024-07-26 15:52:20|85.97||85.97||85.97||85.97||1418
1722009150000|2024-07-26 15:52:30|85.9||85.9||85.9||85.9||2920
1722009160000|2024-07-26 15:52:40|||||||||100
1722009170000|2024-07-26 15:52:50||85||85.61||85.71||85|23723
1722009180000|2024-07-26 15:53:00|85.61|85|85.83|85.61|85.83|85.61|85.61|85|800
1722009190000|2024-07-26 15:53:10||85.01||85.01||85.01||85.01|600
1722009200000|2024-07-26 15:53:20|85.9||85.9||85.9||85.9||12137
1722009210000|2024-07-26 15:53:30|||||||||100
1722009220000|2024-07-26 15:53:40|85.97||85.97||85.97||85.97||5102
1722009230000|2024-07-26 15:53:50||85.1||85.1||85.1||85.1|0
1722009240000|2024-07-26 15:54:00|||||||||100
1722009250000|2024-07-26 15:54:10||85.61||85.61||85.61||85.61|1500
1722009260000|2024-07-26 15:54:20||85.7||85.7||85.7||85.7|200
1722009270000|2024-07-26 15:54:30|85.95|85.55|85.95|85.55|86|85.55|85.95|85.55|6782
1722009280000|2024-07-26 15:54:40|||||||||2105
1722009290000|2024-07-26 15:54:50||85.46||85.49||85.49||85.46|7129
1722009300000|2024-07-26 15:55:00||85.39||85.46||85.46||85|600
1722009310000|2024-07-26 15:55:10|||||||||5300
1722009320000|2024-07-26 15:55:20|||||||||269
1722009330000|2024-07-26 15:55:30|||||||||200
1722009340000|2024-07-26 15:55:40|85.7|85.47|85.7|85.47|85.7|85.47|85.7|85.47|4350
1722009350000|2024-07-26 15:55:50|||||||||100
1722009360000|2024-07-26 15:56:00|85.69||85.69||85.69||85.69||3117
1722009370000|2024-07-26 15:56:10|85.6|85.39|85.6|85.39|85.6|85.39|85.6|85.39|1649
1722009380000|2024-07-26 15:56:20|||||||||1523
1722009400000|2024-07-26 15:56:40||85.43||85.43||85.43||85.43|0
1722009410000|2024-07-26 15:56:50|85.5||85.5||85.5||85.5||1749
1722009420000|2024-07-26 15:57:00||85.39||85.39||85.39||85.39|9400
1722009430000|2024-07-26 15:57:10|||||||||9500
1722009440000|2024-07-26 15:57:20|85.6||85.69||85.69||85.6||1849
1722009450000|2024-07-26 15:57:30|85.7||85.7||85.7||85.7||616
1722009460000|2024-07-26 15:57:40|85.95|85.7|85.95|85.39|85.95|85.7|85.95|85.39|8217
1722009470000|2024-07-26 15:57:50|86|85.44|86|85.44|86|85.44|86|85.44|1400
1722009480000|2024-07-26 15:58:00|86.03|86|86.03|85.44|86.03|86|86.03|85.44|1700
1722009490000|2024-07-26 15:58:10|86.08|86.03|86.08|85.44|86.08|86.03|86.08|85.44|1200
1722009500000|2024-07-26 15:58:20|86.13|85.54|86.83|85.54|86.83|85.54|86.13|85.54|6970
1722009510000|2024-07-26 15:58:30|87|86|87|86.01|87|86.01|87|86|1551
1722009530000|2024-07-26 15:58:50||86.02||86.02||86.02||86.02|774
1722009540000|2024-07-26 15:59:00|87.31|86.03|87.8|86.05|87.8|87|87.31|86.03|4498
1722009550000|2024-07-26 15:59:10|87|86.15|87|86.69|87|86.69|87|86.15|1025
1722009560000|2024-07-26 15:59:20||86.45||86.45||86.45||86.45|18614
1722009570000|2024-07-26 15:59:30|||||||||400
1722009580000|2024-07-26 15:59:40||86.46||86.46||86.46||86.46|1500
1722009590000|2024-07-26 15:59:50||86.6||86.6||86.6||86.6|3963
1722009600000|2024-07-26 16:00:00||86.61||86.61||86.61||86.61|4500
1722009610000|2024-07-26 16:00:10|||||||||200
1722009620000|2024-07-26 16:00:20|||||||||962
1722009630000|2024-07-26 16:00:30|||||||||268
1722009640000|2024-07-26 16:00:40|86.61|86.6|86.62|86|86.62|86.6|86.61|86|8387
1722009660000|2024-07-26 16:01:00|||||||||6089
1722009670000|2024-07-26 16:01:10||86.01||86.01||86.01||86.01|1164
1722009680000|2024-07-26 16:01:20|||||||||100
1722009690000|2024-07-26 16:01:30||86||86.01||86.01||86|7514
1722009700000|2024-07-26 16:01:40|86.31||86.31||86.31||86.31||3568
1722009710000|2024-07-26 16:01:50||86.16||86.16||86.16||86.16|1100
1722009720000|2024-07-26 16:02:00||85.85||85.2||85.85||85.2|100
1722009730000|2024-07-26 16:02:10|86.55||86.55||86.55||86.55||15100
1722009750000|2024-07-26 16:02:30|86.62|85.97|86.62|85.97|86.62|85.97|86.62|85.97|2800
1722009770000|2024-07-26 16:02:50||86||86||86||86|315
1722009780000|2024-07-26 16:03:00||86.15||86.15||86.15||86.15|716
1722009790000|2024-07-26 16:03:10|86.79|86.16|86.85|86.16|86.85|86.16|86.79|86.16|3100
1722009800000|2024-07-26 16:03:20||86.25||86.25||86.25||86.25|2682
1722009820000|2024-07-26 16:03:40|86.75||86.75||86.75||86.75||100
1722009840000|2024-07-26 16:04:00|||||||||17797
1722009850000|2024-07-26 16:04:10|86.71|86.26|86.61|86.26|86.85|86.26|86.61|86.26|15377
1722009860000|2024-07-26 16:04:20|86.85|86.55|86.85|86.55|86.85|86.55|86.85|86.55|5613
1722009870000|2024-07-26 16:04:30|87.52|86.56|87.52|86.56|87.52|86.56|87.52|86.56|19000
1722009880000|2024-07-26 16:04:40|87|86.57|87|86.57|87|86.57|87|86.57|2488
1722009890000|2024-07-26 16:04:50|||||||||200
1722009900000|2024-07-26 16:05:00||86.59||86.59||86.59||86.59|100
1722009910000|2024-07-26 16:05:10|||||||||2260
1722009920000|2024-07-26 16:05:20||86.42||86.59||86.59||86.42|22372
1722009930000|2024-07-26 16:05:30||86.42||86.43||86.43||86.42|200
1722009940000|2024-07-26 16:05:40|86.69|86.59|86.69|86|86.69|86.6|86.69|86|5600
1722009950000|2024-07-26 16:05:50|86.33|86.01|86.33|86.01|86.33|86.01|86.33|86.01|200
1722009960000|2024-07-26 16:06:00|||||||||300
1722009970000|2024-07-26 16:06:10|||||||||1317
1722009980000|2024-07-26 16:06:20|||||||||1098
1722009990000|2024-07-26 16:06:30|||||||||326
1722010000000|2024-07-26 16:06:40|||||||||400
1722010010000|2024-07-26 16:06:50|||||||||2571
1722010020000|2024-07-26 16:07:00|||||||||6222
1722010030000|2024-07-26 16:07:10|||||||||100
1722010050000|2024-07-26 16:07:30|||||||||2124
1722010060000|2024-07-26 16:07:40|||||||||300
1722010070000|2024-07-26 16:07:50|||||||||490
1722010080000|2024-07-26 16:08:00|||||||||1000
1722010090000|2024-07-26 16:08:10|||||||||644
1722010100000|2024-07-26 16:08:20|||||||||12972
1722010110000|2024-07-26 16:08:30|||||||||3270
1722010120000|2024-07-26 16:08:40|||||||||576
1722010140000|2024-07-26 16:09:00||86||86||86.01||86|2709
1722010150000|2024-07-26 16:09:10||85.88||85.88||85.88||85.88|2762
1722010170000|2024-07-26 16:09:30|||||||||729
1722010180000|2024-07-26 16:09:40||85.89||85.89||85.89||85.89|153
1722010190000|2024-07-26 16:09:50||85.88||85.89||85.89||85.88|6500
1722010210000|2024-07-26 16:10:10|||||||||100
1722010220000|2024-07-26 16:10:20|||||||||500
1722010250000|2024-07-26 16:10:50||85.88||85.88||85.88||85.88|300
1722010260000|2024-07-26 16:11:00||85.89||85.95||85.95||85.89|400
1722010270000|2024-07-26 16:11:10||85.88||85.88||85.88||85.88|216
1722010290000|2024-07-26 16:11:30|86.3|85.89|86.19|85.89|86.3|85.89|86.19|85.89|3100
1722010300000|2024-07-26 16:11:40|85.9|85.88|85.89|85.88|85.9|85.88|85.89|85.88|896
1722010310000|2024-07-26 16:11:50|||||||||100
1722010320000|2024-07-26 16:12:00|||||||||472
1722010330000|2024-07-26 16:12:10|||||||||1000
1722010340000|2024-07-26 16:12:20|||||||||431
1722010350000|2024-07-26 16:12:30|||||||||266
1722010360000|2024-07-26 16:12:40|||||||||100
1722010370000|2024-07-26 16:12:50|||||||||676
1722010380000|2024-07-26 16:13:00|85.88|85.87|85.01|84.5|85.88|85.87|85.01|84.5|26768
1722010390000|2024-07-26 16:13:10|84.51|84.17|85.01|84.51|85.01|84.51|84.51|84.17|11194
1722010400000|2024-07-26 16:13:20|||||||||4495
1722010410000|2024-07-26 16:13:30|85.16||85.01||85.16||85.01||5174
1722010420000|2024-07-26 16:13:40|||||||||452
1722010430000|2024-07-26 16:13:50|||||||||1200
1722010460000|2024-07-26 16:14:20|||||||||1200
1722010470000|2024-07-26 16:14:30|85.16|85.01|85.16|84.51|85.16|85.01|85.16|84.51|2390
1722010490000|2024-07-26 16:14:50|||||||||1117
1722010500000|2024-07-26 16:15:00|85.5|85.16|85.88|85.16|85.88|85.16|85.5|85.16|11596
1722010510000|2024-07-26 16:15:10|||||||||100
1722010520000|2024-07-26 16:15:20|||||||||3481
1722010540000|2024-07-26 16:15:40|||||||||100
1722010550000|2024-07-26 16:15:50|85.52||85.88||85.88||85.52||1300
1722010560000|2024-07-26 16:16:00|||||||||1164
1722010570000|2024-07-26 16:16:10||85.01||85.02||85.02||85.01|12563
1722010580000|2024-07-26 16:16:20|||||||||4419
1722010590000|2024-07-26 16:16:30|||||||||3000
1722010600000|2024-07-26 16:16:40|||||||||700
1722010610000|2024-07-26 16:16:50|||||||||616
1722010620000|2024-07-26 16:17:00|||||||||581
1722010630000|2024-07-26 16:17:10|||||||||346
1722010640000|2024-07-26 16:17:20|||||||||800
1722010650000|2024-07-26 16:17:30|||||||||100
1722010660000|2024-07-26 16:17:40|86|85.88|85.88|85.02|86.33|85.88|85.88|85.02|2677
1722010670000|2024-07-26 16:17:50||85.27||85.27||85.27||85.27|0
1722010690000|2024-07-26 16:18:10|||||||||100
1722010700000|2024-07-26 16:18:20|86.22||86.33||86.33||86.22||1200
1722010710000|2024-07-26 16:18:30|||||||||100
1722010720000|2024-07-26 16:18:40|||||||||6696
1722010730000|2024-07-26 16:18:50|||||||||600
1722010750000|2024-07-26 16:19:10|86.67|86.33|87|85.27|87|86.33|86.67|85.27|3811
1722010770000|2024-07-26 16:19:30|||||||||1000
1722010780000|2024-07-26 16:19:40||86.75||86.75||86.75||86.75|2290
1722010790000|2024-07-26 16:19:50||85.62||85.1||85.62||85.1|2178
1722010800000|2024-07-26 16:20:00|||||||||3900
1722010810000|2024-07-26 16:20:10|||||||||1727
1722010820000|2024-07-26 16:20:20||86.35||86.35||86.35||86.35|200
1722010830000|2024-07-26 16:20:30|||||||||100
1722010850000|2024-07-26 16:20:50||86.36||86.36||86.36||86.36|1178
1722010860000|2024-07-26 16:21:00|||||||||2100
1722010870000|2024-07-26 16:21:10||86.37||86.37||86.37||86.37|3200
1722010880000|2024-07-26 16:21:20||86.36||86.36||86.36||86.36|300
1722010890000|2024-07-26 16:21:30|86.95||86.83||86.95||86.83||200
1722010900000|2024-07-26 16:21:40|86.69||86.55||86.69||86.55||100
1722010910000|2024-07-26 16:21:50|86.45||86.45||86.45||86.45||3300
1722010920000|2024-07-26 16:22:00|86.37||86.37||86.37||86.37||3600
1722010930000|2024-07-26 16:22:10|86.45|86.37|87|86.37|87|86.37|86.45|86.37|31365
1722010940000|2024-07-26 16:22:20||86.36||86.36||86.36||86.36|1153
1722010950000|2024-07-26 16:22:30||86.37||86.37||86.37||86.37|556
1722010960000|2024-07-26 16:22:40|||||||||442
1722010970000|2024-07-26 16:22:50||86.36||86.37||86.37||86.36|190
1722010980000|2024-07-26 16:23:00||86.36||86.36||86.36||86.36|300
1722011000000|2024-07-26 16:23:20|||||||||200
1722011010000|2024-07-26 16:23:30|||||||||100
1722011020000|2024-07-26 16:23:40|86.9|86.37|86.9|86.37|86.9|86.37|86.9|86.37|962
1722011030000|2024-07-26 16:23:50|86.78|86.36|86.9|86.77|86.9|86.77|86.78|86.36|27500
1722011040000|2024-07-26 16:24:00|||||||||1175
1722011050000|2024-07-26 16:24:10|||||||||200
1722011060000|2024-07-26 16:24:20|||||||||800
1722011070000|2024-07-26 16:24:30||86.78||86.78||86.78||86.78|300
1722011080000|2024-07-26 16:24:40||86.8||86.8||86.8||86.8|100
1722011090000|2024-07-26 16:24:50||86.82||86.83||86.83||86.82|384
1722011100000|2024-07-26 16:25:00|86.89|86.84|86.88|86.84|86.89|86.85|86.88|86.84|1986
1722011110000|2024-07-26 16:25:10|86.85|86.83|86.85|86.83|86.85|86.83|86.85|86.83|2173
1722011130000|2024-07-26 16:25:30||86.82||86.84||86.84||86.82|2000
1722011140000|2024-07-26 16:25:40|||||||||1200
1722011160000|2024-07-26 16:26:00|||||||||341
1722011170000|2024-07-26 16:26:10|||||||||200
1722011180000|2024-07-26 16:26:20|||||||||500
1722011190000|2024-07-26 16:26:30|||||||||165
1722011200000|2024-07-26 16:26:40|||||||||100
1722011210000|2024-07-26 16:26:50|86.84|86.82|86.84|86.61|86.84|86.82|86.84|86.6|8280
1722011220000|2024-07-26 16:27:00||86.6||86.6||86.6||86.6|0
1722011230000|2024-07-26 16:27:10||86.61||86.6||86.61||86.6|0
1722011240000|2024-07-26 16:27:20|86.85||86.85||86.85||86.85||12700
1722011250000|2024-07-26 16:27:30|||||||||100
1722011260000|2024-07-26 16:27:40|||||||||8192
1722011280000|2024-07-26 16:28:00|||||||||300
1722011310000|2024-07-26 16:28:30||86.75||86.75||86.75||86.75|3400
1722011320000|2024-07-26 16:28:40||86.8||86.81||86.81||86.8|13000
1722011330000|2024-07-26 16:28:50|86.88|87.3|88|87.31|88|87.31|86.88|87.3|22615
1722011340000|2024-07-26 16:29:00|||||||||201
1722011350000|2024-07-26 16:29:10||87.16||87.16||87.16||87.16|341
1722011360000|2024-07-26 16:29:20||87.17||87.17||87.17||87.17|317
1722011370000|2024-07-26 16:29:30||87.16||87.16||87.16||87.16|114
1722011390000|2024-07-26 16:29:50|||||||||1692
1722011400000|2024-07-26 16:30:00|87.99||87.99||87.99||87.99||2776
1722011410000|2024-07-26 16:30:10||87.17||87.16||87.17||87.16|1600
1722011420000|2024-07-26 16:30:20|||||||||2092
1722011430000|2024-07-26 16:30:30||87.17||87.17||87.17||87.17|1325
1722011440000|2024-07-26 16:30:40||87.5||87.51||87.51||87.5|0
1722011450000|2024-07-26 16:30:50|87.96|87.5|87.96|87.5|87.96|87.5|87.96|87.5|0
1722011460000|2024-07-26 16:31:00|87.9|87.51|87.9|87.51|87.9|87.51|87.9|87.51|0
1722011470000|2024-07-26 16:31:10|87.83|87.67|87.52|87.51|87.83|87.67|87.52|87.5|38720
1722011480000|2024-07-26 16:31:20|87.51|87.5|87.51|87.5|87.51|87.5|87.51|87.5|2498
1722011490000|2024-07-26 16:31:30|87.5|87.36|87.01|86.33|87.5|87.36|87.01|86.33|7642
1722011500000|2024-07-26 16:31:40|86.67|86.34|86.67|86.34|86.67|86.34|86.48|86.34|35108
1722011510000|2024-07-26 16:31:50|87||87||87||87||1389
1722011520000|2024-07-26 16:32:00|||||||||300
1722011530000|2024-07-26 16:32:10|||||||||100
1722011550000|2024-07-26 16:32:30|||||||||5100
1722011570000|2024-07-26 16:32:50|||||||||100
1722011580000|2024-07-26 16:33:00||86.33||86.34||86.34||86.33|100
1722011590000|2024-07-26 16:33:10|86.99||86.99||86.99||86.99||229
1722011600000|2024-07-26 16:33:20|86.98|86.33|86.98|86.33|86.98|86.33|86.98|86.33|0
1722011610000|2024-07-26 16:33:30|||||||||338
1722011620000|2024-07-26 16:33:40||86.34||86.34||86.34||86.34|0
1722011640000|2024-07-26 16:34:00||86.5||86.5||86.5||86.5|100
1722011650000|2024-07-26 16:34:10|86.95||86.95||86.95||86.95||1000
1722011680000|2024-07-26 16:34:40|||||||||640
1722011710000|2024-07-26 16:35:10||86.52||86.52||86.52||86.52|2100
1722011720000|2024-07-26 16:35:20|||||||||1700
1722011750000|2024-07-26 16:35:50|||||||||100
1722011760000|2024-07-26 16:36:00|||||||||9000
1722011770000|2024-07-26 16:36:10||86.53||86.53||86.53||86.53|300
1722011780000|2024-07-26 16:36:20|||||||||500
1722011790000|2024-07-26 16:36:30|||||||||100
1722011800000|2024-07-26 16:36:40|||||||||600
1722011820000|2024-07-26 16:37:00|||||||||35400
1722011830000|2024-07-26 16:37:10|||||||||300
1722011840000|2024-07-26 16:37:20|||||||||100
1722011850000|2024-07-26 16:37:30|||||||||100
1722011860000|2024-07-26 16:37:40|86.74||86.74||86.74||86.74||17767
1722011870000|2024-07-26 16:37:50|||||||||200
1722011880000|2024-07-26 16:38:00|||||||||300
1722011890000|2024-07-26 16:38:10|||||||||500
1722011900000|2024-07-26 16:38:20|||||||||637
1722011910000|2024-07-26 16:38:30|||||||||100
1722011930000|2024-07-26 16:38:50|||||||||100
1722011940000|2024-07-26 16:39:00|86.73||86.73||86.73||86.73||100
1722011950000|2024-07-26 16:39:10|86.72|86.52|86.68|86.41|86.72|86.52|86.68|86.41|1450
1722011960000|2024-07-26 16:39:20|86.62||86.55||86.62||86.55||400
1722011970000|2024-07-26 16:39:30|86.49||86.45||86.49||86.45||300
1722011980000|2024-07-26 16:39:40|86.43||86.43||86.43||86.43||578
1722011990000|2024-07-26 16:39:50|86.42||86.42||86.42||86.42||7355
1722012010000|2024-07-26 16:40:10|||||||||100
1722012020000|2024-07-26 16:40:20|||||||||760
1722012040000|2024-07-26 16:40:40|86.45|86.42|86.45|86.42|86.45|86.42|86.45|86.42|11423
1722012050000|2024-07-26 16:40:50|||||||||18000
1722012070000|2024-07-26 16:41:10|||||||||2100
1722012080000|2024-07-26 16:41:20|86.49||86.49||86.49||86.49||2000
1722012090000|2024-07-26 16:41:30|||||||||9970
1722012100000|2024-07-26 16:41:40|||||||||138
1722012110000|2024-07-26 16:41:50|||||||||216
1722012120000|2024-07-26 16:42:00|||||||||175
1722012130000|2024-07-26 16:42:10|||||||||100
1722012140000|2024-07-26 16:42:20|||||||||2525
1722012150000|2024-07-26 16:42:30||86.43||86.43||86.43||86.43|0
1722012160000|2024-07-26 16:42:40|||||||||200
1722012170000|2024-07-26 16:42:50|||||||||100
1722012180000|2024-07-26 16:43:00|||||||||600
1722012190000|2024-07-26 16:43:10|86.64|86.49|86.64|86.48|86.64|86.49|86.49|86.43|2297
1722012200000|2024-07-26 16:43:20||86.53||86.53||86.53||86.53|8400
1722012210000|2024-07-26 16:43:30|||||||||200
1722012220000|2024-07-26 16:43:40|||||||||4000
1722012230000|2024-07-26 16:43:50|||||||||1350
1722012240000|2024-07-26 16:44:00|||||||||200
1722012250000|2024-07-26 16:44:10|||||||||100
1722012260000|2024-07-26 16:44:20|||||||||10611
1722012270000|2024-07-26 16:44:30|||||||||8100
1722012280000|2024-07-26 16:44:40|||||||||430
1722012290000|2024-07-26 16:44:50|86.63|86.52|86.63|86.43|86.63|86.52|86.63|86.43|20440
1722012300000|2024-07-26 16:45:00|||||||||19400
1722012310000|2024-07-26 16:45:10|||||||||100
1722012330000|2024-07-26 16:45:30|||||||||100
1722012340000|2024-07-26 16:45:40|86.62||86.62||86.62||86.62||0
1722012350000|2024-07-26 16:45:50|86.29|86.42|86.29|86.28|86.29|86.42|86.29|86.28|2397
1722012380000|2024-07-26 16:46:20|86.31||86.31||86.31||86.31||2850
1722012390000|2024-07-26 16:46:30|||||||||100
1722012430000|2024-07-26 16:47:10|||||||||100
1722012450000|2024-07-26 16:47:30|86.3||86.3||86.3||86.3||9000
1722012460000|2024-07-26 16:47:40|||||||||9757
1722012470000|2024-07-26 16:47:50|||||||||400
1722012480000|2024-07-26 16:48:00|||||||||1200
1722012490000|2024-07-26 16:48:10|86.29|86.22|86.18|86|86.29|86.22|86.18|86|30100
1722012500000|2024-07-26 16:48:20|86.1||86.1||86.1||86.1||100
1722012510000|2024-07-26 16:48:30|86.05|85.66|86.02|86|86.05|86|86.02|85.1|848
1722012520000|2024-07-26 16:48:40|85.35|85.18|85.35|85.1|85.35|85.18|85.35|85.1|9792
1722012530000|2024-07-26 16:48:50|||||||||100
1722012540000|2024-07-26 16:49:00|85.34||85.34||85.34||85.34||1079
1722012550000|2024-07-26 16:49:10|85.35|85.35|86|85.15|86|85.35|85.35|85.15|10413
1722012570000|2024-07-26 16:49:30|86.63|85.99|86.63|85.15|86.63|86|86.63|85.15|3200
1722012580000|2024-07-26 16:49:40|||||||||1500
1722012600000|2024-07-26 16:50:00|||||||||2500
1722012610000|2024-07-26 16:50:10|||||||||100
1722012620000|2024-07-26 16:50:20|86|85.1|86|85.1|86|85.1|86|85.1|0
1722012630000|2024-07-26 16:50:30||85.11||85.11||85.11||85.11|0
1722012640000|2024-07-26 16:50:40|||||||||200
1722012650000|2024-07-26 16:50:50|||||||||200
1722012660000|2024-07-26 16:51:00|||||||||1000
1722012670000|2024-07-26 16:51:10|||||||||430
1722012680000|2024-07-26 16:51:20|||||||||565
1722012690000|2024-07-26 16:51:30||85.14||85.24||85.24||85.14|200
1722012700000|2024-07-26 16:51:40||85.25||85.34||85.34||85.25|300
1722012710000|2024-07-26 16:51:50||85.35||85.35||85.36||85.35|300
1722012720000|2024-07-26 16:52:00|||||||||345
1722012750000|2024-07-26 16:52:30|||||||||100
1722012790000|2024-07-26 16:53:10|||||||||310
1722012800000|2024-07-26 16:53:20||85.36||85.36||85.36||85.36|107
1722012820000|2024-07-26 16:53:40|||||||||200
1722012850000|2024-07-26 16:54:10|||||||||300
1722012860000|2024-07-26 16:54:20|||||||||460
1722012880000|2024-07-26 16:54:40|||||||||10000
1722012890000|2024-07-26 16:54:50|||||||||100
1722012900000|2024-07-26 16:55:00|86.34|85.37|86.5|85.37|86.5|85.37|86.34|85.37|3950
1722012950000|2024-07-26 16:55:50|||||||||217
1722012960000|2024-07-26 16:56:00|||||||||371
1722012990000|2024-07-26 16:56:30|86.44||86.44||86.44||86.44||3300
1722013000000|2024-07-26 16:56:40|86.27|85.38|86.03|85.38|86.27|85.38|86.03|85.38|400
1722013010000|2024-07-26 16:56:50|85.78||85.58||85.78||85.58||100
1722013020000|2024-07-26 16:57:00|85.46||85.46||85.46||85.46||200
1722013030000|2024-07-26 16:57:10|85.41||85.39||85.41||85.39||2730
1722013040000|2024-07-26 16:57:20|86|85.39|86|85.39|86|85.39|86|85.39|13291
1722013050000|2024-07-26 16:57:30|||||||||100
1722013060000|2024-07-26 16:57:40|||||||||7980
1722013080000|2024-07-26 16:58:00|||||||||2000
1722013090000|2024-07-26 16:58:10||85.45||85.45||85.45||85.45|200
1722013100000|2024-07-26 16:58:20|86.5||86.5||86.5||86.5||1300
1722013110000|2024-07-26 16:58:30||86||86.01||86.01||86|10654
1722013130000|2024-07-26 16:58:50||86.02||86.02||86.02||86.02|100
1722013140000|2024-07-26 16:59:00|||||||||500
1722013150000|2024-07-26 16:59:10|86.4|86.03|86.4|86.03|86.4|86.03|86.4|86.03|0
1722013160000|2024-07-26 16:59:20|||||||||630
1722013180000|2024-07-26 16:59:40|86.04|86.02|86.02|85.45|86.04|86.03|86.02|85.45|2424
1722013190000|2024-07-26 16:59:50|86.04|85.46|86.04|85.75|86.04|85.75|86.04|85.46|300
1722013200000|2024-07-26 17:00:00|||||||||100
1722013210000|2024-07-26 17:00:10|||||||||10499
1722013220000|2024-07-26 17:00:20|||||||||22101
1722013230000|2024-07-26 17:00:30|||||||||100
1722013240000|2024-07-26 17:00:40|||||||||100
1722013250000|2024-07-26 17:00:50||85.9||85.9||85.9||85.9|100
1722013260000|2024-07-26 17:01:00|||||||||223
1722013270000|2024-07-26 17:01:10|||||||||20243
1722013280000|2024-07-26 17:01:20|||||||||200
1722013300000|2024-07-26 17:01:40|||||||||300
1722013310000|2024-07-26 17:01:50|||||||||1885
1722013320000|2024-07-26 17:02:00|||||||||18402
1722013330000|2024-07-26 17:02:10||85.75||85.75||85.75||85.75|428
1722013360000|2024-07-26 17:02:40||86||86||86||86|0
1722013370000|2024-07-26 17:02:50|86.01|85.93|86.01|85.75|86.01|86|86.01|85.75|2792
1722013390000|2024-07-26 17:03:10||86||86||86||86|1200
1722013410000|2024-07-26 17:03:30|||||||||800
1722013420000|2024-07-26 17:03:40|86.04|86.01|86.04|86.01|86.04|86.01|86.04|86.01|30589
1722013430000|2024-07-26 17:03:50|86.11||86.11||86.11||86.11||16011
1722013440000|2024-07-26 17:04:00|||||||||25642
1722013450000|2024-07-26 17:04:10|||||||||800
1722013470000|2024-07-26 17:04:30|||||||||100
1722013480000|2024-07-26 17:04:40|||||||||500
1722013490000|2024-07-26 17:04:50|86.01|86|86|85.51|86.01|86|86|85.5|66386
1722013500000|2024-07-26 17:05:00||85.99||85.51||85.99||85.51|1100
1722013510000|2024-07-26 17:05:10|85.99|85.5|85.99|85.51|85.99|85.51|85.99|85.5|24930
1722013520000|2024-07-26 17:05:20|||||||||169
1722013530000|2024-07-26 17:05:30||85.5||85.51||85.51||85.5|2258
1722013550000|2024-07-26 17:05:50|85.96||85.9||85.96||85.9||22100
1722013560000|2024-07-26 17:06:00|85.8||85.71||85.8||85.71||30050
1722013570000|2024-07-26 17:06:10|85.63||85.63||85.63||85.63||1202
1722013580000|2024-07-26 17:06:20|85.57|85.5|85.54|85.5|85.57|85.5|85.54|85.5|5100
1722013590000|2024-07-26 17:06:30|85.52||85.54||85.54||85.52||12221
1722013610000|2024-07-26 17:06:50|||||||||100
1722013620000|2024-07-26 17:07:00||85.52||85.52||85.52||85.52|0
1722013630000|2024-07-26 17:07:10|||||||||1200
1722013640000|2024-07-26 17:07:20|85.69||85.99||85.99||85.69||30650
1722013650000|2024-07-26 17:07:30|||||||||400
1722013660000|2024-07-26 17:07:40|86|85.99|86|85.52|86|85.99|86|85.52|3400
1722013680000|2024-07-26 17:08:00|||||||||100
1722013690000|2024-07-26 17:08:10|||||||||1037
1722013700000|2024-07-26 17:08:20|||||||||272
1722013710000|2024-07-26 17:08:30|||||||||4886
1722013720000|2024-07-26 17:08:40|86.01|86|86.2|86|86.2|86|86|85.52|29900
1722013730000|2024-07-26 17:08:50||85.85||85.85||85.85||85.85|100
1722013740000|2024-07-26 17:09:00|||||||||300
1722013750000|2024-07-26 17:09:10|||||||||362
1722013780000|2024-07-26 17:09:40|||||||||100
1722013790000|2024-07-26 17:09:50|||||||||2145
1722013800000|2024-07-26 17:10:00|||||||||300
1722013810000|2024-07-26 17:10:10|||||||||200
1722013820000|2024-07-26 17:10:20||86||86||86||86|9454
1722013830000|2024-07-26 17:10:30|86.19|86.01|86.19|86.01|86.19|86.01|86.19|86.01|8100
1722013840000|2024-07-26 17:10:40||86||86||86||86|0
1722013850000|2024-07-26 17:10:50||86.01||86.01||86.01||86.01|16543
1722013860000|2024-07-26 17:11:00||86||86||86||86|2760
1722013870000|2024-07-26 17:11:10||86.01||86.01||86.01||86.01|600
1722013880000|2024-07-26 17:11:20|||||||||300
1722013900000|2024-07-26 17:11:40|||||||||100
1722013910000|2024-07-26 17:11:50|||||||||200
1722013920000|2024-07-26 17:12:00|||||||||175
1722013940000|2024-07-26 17:12:20|||||||||850
1722013950000|2024-07-26 17:12:30|||||||||100
1722013990000|2024-07-26 17:13:10|||||||||100
1722014000000|2024-07-26 17:13:20|86.07||86.07||86.07||86.07||100
1722014020000|2024-07-26 17:13:40|86.19|86.07|86.19|86.01|86.19|86.07|86.07|86.01|15818
1722014030000|2024-07-26 17:13:50||86.02||86.07||86.07||86.02|100
1722014040000|2024-07-26 17:14:00|||||||||8150
1722014050000|2024-07-26 17:14:10|||||||||100
1722014070000|2024-07-26 17:14:30|86.18||86.18||86.18||86.18||1100
1722014080000|2024-07-26 17:14:40|86.07|86.02|86.07|86.02|86.07|86.07|86.07|86.02|29200
1722014090000|2024-07-26 17:14:50|86.06|86|86.06|85.52|86.06|86|86.06|85.52|217472
1722014100000|2024-07-26 17:15:00|86.03|85.53|86.03|85.53|86.03|85.53|86.03|85.53|200
1722014110000|2024-07-26 17:15:10|85.97||85.89||85.97||85.89||200
1722014120000|2024-07-26 17:15:20|85.8||85.8||85.8||85.8||0
1722014130000|2024-07-26 17:15:30|85.72||85.65||85.72||85.65||2610
1722014140000|2024-07-26 17:15:40|85.6||85.57||85.6||85.57||200
1722014150000|2024-07-26 17:15:50|85.55|85.52|85.55|85.52|85.55|85.53|85.55|85.52|700
1722014160000|2024-07-26 17:16:00|85.54||85.53||85.54||85.53||0
1722014180000|2024-07-26 17:16:20|||||||||700
1722014190000|2024-07-26 17:16:30|||||||||100
1722014200000|2024-07-26 17:16:40|||||||||1169
1722014210000|2024-07-26 17:16:50|||||||||687
1722014230000|2024-07-26 17:17:10|||||||||100
1722014270000|2024-07-26 17:17:50|||||||||18100
1722014280000|2024-07-26 17:18:00|||||||||1111
1722014300000|2024-07-26 17:18:20|||||||||18897
1722014310000|2024-07-26 17:18:30|||||||||100
1722014340000|2024-07-26 17:19:00|||||||||261
1722014350000|2024-07-26 17:19:10|||||||||100
1722014360000|2024-07-26 17:19:20|||||||||1000
1722014370000|2024-07-26 17:19:30|||||||||600
1722014380000|2024-07-26 17:19:40|||||||||100
1722014390000|2024-07-26 17:19:50|85.51|85.5|85.51|85.5|85.51|85.52|85.51|85.5|980
1722014400000|2024-07-26 17:20:00|||||||||433
1722014420000|2024-07-26 17:20:20|||||||||713
1722014430000|2024-07-26 17:20:30|||||||||350
1722014440000|2024-07-26 17:20:40|85.47|85.42|85.47|85.42|85.47|85.42|85.47|85.42|8331
1722014450000|2024-07-26 17:20:50|85.5|85.5|85.41|85.4|85.51|85.5|85.41|85.4|8100
1722014460000|2024-07-26 17:21:00|85.47||85.41||85.47||85.41||316
1722014470000|2024-07-26 17:21:10|||||||||500
1722014480000|2024-07-26 17:21:20|||||||||217
1722014490000|2024-07-26 17:21:30|||||||||115
1722014510000|2024-07-26 17:21:50|||||||||100
1722014530000|2024-07-26 17:22:10|85.47||85.53||85.53||85.41||4300
1722014540000|2024-07-26 17:22:20||85.41||85.41||85.41||85.41|1305
1722014550000|2024-07-26 17:22:30|85.68|85.42|86.2|86.04|86.2|86.07|85.68|85.42|5100
1722014560000|2024-07-26 17:22:40|86.39|86.05|86.4|86.03|86.4|86.08|86.39|86|35500
1722014570000|2024-07-26 17:22:50||86.04||86.04||86.04||86.04|0
1722014580000|2024-07-26 17:23:00|||||||||151
1722014590000|2024-07-26 17:23:10|86.52|86.4|86.52|86.06|86.52|86.4|86.52|86.05|4030
1722014600000|2024-07-26 17:23:20||86.16||86.16||86.16||86.16|0
1722014610000|2024-07-26 17:23:30|86.72|86.26|86.74|86.26|86.74|86.26|86.72|86.26|1499
1722014620000|2024-07-26 17:23:40|||||||||100
1722014630000|2024-07-26 17:23:50|86.84|86.22|87.42|86.75|87.42|86.75|86.74|86.01|7236
1722014640000|2024-07-26 17:24:00|87.5|86.6|87.5|86.6|87.5|86.6|87.5|86.6|0
1722014650000|2024-07-26 17:24:10||86.61||86.61||86.61||86.61|100
1722014670000|2024-07-26 17:24:30|||||||||230
1722014690000|2024-07-26 17:24:50||87||87.01||87.01||87|100
1722014700000|2024-07-26 17:25:00|87.47||87.47||87.47||87.47||0
1722014710000|2024-07-26 17:25:10|87.42||87.35||87.42||87.35||1500
1722014720000|2024-07-26 17:25:20|87.28|87|86.95|86.11|87.28|87.01|86.95|86|9600
1722014730000|2024-07-26 17:25:30|||||||||11144
1722014740000|2024-07-26 17:25:40||86.01||86.03||86.03||86.01|250
1722014750000|2024-07-26 17:25:50||86.05||86.07||86.07||86.05|116
1722014760000|2024-07-26 17:26:00||86.09||86.09||86.09||86.09|300
1722014770000|2024-07-26 17:26:10||86.11||86.11||86.11||86.11|200
1722014780000|2024-07-26 17:26:20||86.13||86.15||86.15||86.13|264
1722014790000|2024-07-26 17:26:30||86.25||86.25||86.25||86.25|100
1722014800000|2024-07-26 17:26:40||86.27||86.26||86.27||86.26|100
1722014810000|2024-07-26 17:26:50|||||||||1150
1722014840000|2024-07-26 17:27:20|||||||||100
1722014850000|2024-07-26 17:27:30|||||||||100
1722014860000|2024-07-26 17:27:40|87.29|86.36|86.95|86.36|87.29|86.36|86.95|86.36|6870
1722014870000|2024-07-26 17:27:50|||||||||215
1722014880000|2024-07-26 17:28:00|86.84||86.84||86.84||86.84||0
1722014900000|2024-07-26 17:28:20|||||||||200
1722014930000|2024-07-26 17:28:50|||||||||800
1722014940000|2024-07-26 17:29:00|||||||||460
1722014960000|2024-07-26 17:29:20|||||||||3305
1722014980000|2024-07-26 17:29:40|||||||||121
1722014990000|2024-07-26 17:29:50|||||||||200
1722015010000|2024-07-26 17:30:10|||||||||2813
1722015030000|2024-07-26 17:30:30|||||||||1074
1722015040000|2024-07-26 17:30:40|||||||||200
1722015050000|2024-07-26 17:30:50|||||||||200
1722015060000|2024-07-26 17:31:00|||||||||123
1722015080000|2024-07-26 17:31:20|||||||||200
1722015090000|2024-07-26 17:31:30||86.37||86.37||86.37||86.37|100
1722015110000|2024-07-26 17:31:50||86.46||86.46||86.46||86.46|9638
1722015120000|2024-07-26 17:32:00||86.31||86.31||86.31||86.31|9100
1722015130000|2024-07-26 17:32:10||86.32||86.46||86.46||86.32|517
1722015150000|2024-07-26 17:32:30|86.81||86.72||86.81||86.72||100
1722015160000|2024-07-26 17:32:40|86.59||86.5||86.59||86.5||100
1722015170000|2024-07-26 17:32:50|86.59|86.39|86.49|86.39|86.59|86.46|86.49|86.39|29395
1722015180000|2024-07-26 17:33:00||86||86.01||86.01||86|316
1722015190000|2024-07-26 17:33:10|||||||||100
1722015200000|2024-07-26 17:33:20|||||||||294
1722015210000|2024-07-26 17:33:30||86||86.01||86.01||86|100
1722015220000|2024-07-26 17:33:40||86||86.01||86.01||86|0
1722015230000|2024-07-26 17:33:50||86||86.01||86.01||86|300
1722015240000|2024-07-26 17:34:00|||||||||186
1722015250000|2024-07-26 17:34:10||86||86.01||86.01||86|0
1722015260000|2024-07-26 17:34:20||86||86.01||86.01||86|100
1722015270000|2024-07-26 17:34:30||86||86.01||86.01||86|200
1722015290000|2024-07-26 17:34:50|||||||||1010
1722015300000|2024-07-26 17:35:00|86.32|86.25|86.32|86.25|86.32|86.25|86.32|86.25|800
1722015310000|2024-07-26 17:35:10||86.01||86.01||86.01||86.01|2018
1722015330000|2024-07-26 17:35:30||86||86||86||86|200
1722015350000|2024-07-26 17:35:50|||||||||500
1722015380000|2024-07-26 17:36:20|||||||||100
1722015390000|2024-07-26 17:36:30|||||||||8920
1722015420000|2024-07-26 17:37:00||86.01||86||86.01||86|200
1722015430000|2024-07-26 17:37:10|86.16|85.91|86.16|85.91|86.16|85.91|86.16|85.91|12370
1722015450000|2024-07-26 17:37:30|||||||||100
1722015460000|2024-07-26 17:37:40|85.97||85.97||85.97||85.97||1430
1722015470000|2024-07-26 17:37:50|85.96||85.96||85.96||85.96||400
1722015480000|2024-07-26 17:38:00|85.95||85.94||85.95||85.94||200
1722015490000|2024-07-26 17:38:10|85.9|85.85|85.87|85.85|85.9|85.85|85.87|85.85|500
1722015500000|2024-07-26 17:38:20|85.86||85.86||85.86||85.86||18000
1722015510000|2024-07-26 17:38:30|||||||||9300
1722015520000|2024-07-26 17:38:40|||||||||9000
1722015530000|2024-07-26 17:38:50|||||||||9100
1722015550000|2024-07-26 17:39:10|||||||||256
1722015570000|2024-07-26 17:39:30|||||||||100
1722015580000|2024-07-26 17:39:40|85.85|85.41|85.85|85.85|85.85|85.85|85.85|85.41|2828
1722015590000|2024-07-26 17:39:50||85.41||85.42||85.42||85.41|298
1722015600000|2024-07-26 17:40:00|||||||||600
1722015610000|2024-07-26 17:40:10||85.8||85.8||85.8||85.8|2214
1722015630000|2024-07-26 17:40:30|||||||||1100
1722015640000|2024-07-26 17:40:40|||||||||9654
1722015660000|2024-07-26 17:41:00||85.57||85.8||85.8||85.57|900
1722015670000|2024-07-26 17:41:10|||||||||100
1722015680000|2024-07-26 17:41:20|85.82|85.57|85.82|85.58|85.82|85.58|85.82|85.57|3200
1722015690000|2024-07-26 17:41:30|85.81||85.81||85.81||85.81||500
1722015700000|2024-07-26 17:41:40|||||||||400
1722015710000|2024-07-26 17:41:50|85.59|85.57|85.59|85.58|85.59|85.58|85.59|85.57|687
1722015720000|2024-07-26 17:42:00|85.58|85.57|85.53|85.41|85.58|85.57|85.53|85.41|100
1722015730000|2024-07-26 17:42:10|85.42||85.42||85.42||85.42||300
1722015740000|2024-07-26 17:42:20|||||||||600
1722015760000|2024-07-26 17:42:40|||||||||350
1722015770000|2024-07-26 17:42:50|||||||||100
1722015800000|2024-07-26 17:43:20|85.41|85.4|85.41|85.4|85.41|85.41|85.41|85.4|640
1722015830000|2024-07-26 17:43:50|||||||||494
1722015840000|2024-07-26 17:44:00|85.39|85.38|85.39|85.38|85.39|85.38|85.39|85.38|1282
1722015870000|2024-07-26 17:44:30|||||||||913
1722015890000|2024-07-26 17:44:50|||||||||3900
1722015900000|2024-07-26 17:45:00|85.38|85.37|85.38|85.37|85.38|85.37|85.38|85.37|12200
1722015910000|2024-07-26 17:45:10|85.37|85.36|85.11|85.1|85.37|85.36|85.11|85.1|4235
1722015920000|2024-07-26 17:45:20|85.22||85.36||85.36||85.11||22843
1722015930000|2024-07-26 17:45:30|85.11||85.36||85.36||85.11||300
1722015940000|2024-07-26 17:45:40|||||||||4263
1722015960000|2024-07-26 17:46:00|||||||||100
1722015980000|2024-07-26 17:46:20|||||||||523
1722015990000|2024-07-26 17:46:30|||||||||100
1722016000000|2024-07-26 17:46:40|||||||||200
1722016010000|2024-07-26 17:46:50|85.42|85.11|86|85.81|86|85.81|85.42|85.11|16400
1722016020000|2024-07-26 17:47:00|85.97||85.97||85.97||85.97||0
1722016030000|2024-07-26 17:47:10||85.47||85.1||85.47||85.1|8988
1722016040000|2024-07-26 17:47:20|86|85.12|86|85.12|86|85.12|86|85.12|5431
1722016050000|2024-07-26 17:47:30||85.14||85.14||85.14||85.14|100
1722016060000|2024-07-26 17:47:40||85.16||85.16||85.16||85.16|19244
1722016080000|2024-07-26 17:48:00||85.18||85.18||85.18||85.18|0
1722016090000|2024-07-26 17:48:10|86.9|85.2|86.9|85.22|86.9|85.22|86.9|85.2|5344
1722016110000|2024-07-26 17:48:30|||||||||100
1722016120000|2024-07-26 17:48:40|||||||||100
1722016130000|2024-07-26 17:48:50|86.5||86.5||86.5||86.5||100
1722016150000|2024-07-26 17:49:10|86|85.2|86|85.24|86|85.24|86|85.2|10100
1722016160000|2024-07-26 17:49:20|||||||||219
1722016170000|2024-07-26 17:49:30||85.26||85.26||85.26||85.26|100
1722016190000|2024-07-26 17:49:50|86.45|86|86.5|85.26|86.5|86|86.45|85.26|2628
1722016220000|2024-07-26 17:50:20|||||||||800
1722016250000|2024-07-26 17:50:50|||||||||101
1722016260000|2024-07-26 17:51:00|||||||||1000
1722016270000|2024-07-26 17:51:10|||||||||300
1722016280000|2024-07-26 17:51:20|86|85.27|86|85.27|86|85.27|86|85.27|573
1722016290000|2024-07-26 17:51:30|86.15|85.28|86.15|85.29|86.15|85.29|86.15|85.28|4300
1722016300000|2024-07-26 17:51:40||85.3||85.3||85.3||85.3|100
1722016310000|2024-07-26 17:51:50||85.31||85.31||85.31||85.31|1100
1722016320000|2024-07-26 17:52:00|86|85.32|86|85.33|86|85.33|86|85.32|0
1722016330000|2024-07-26 17:52:10|86.15|85.34|86.15|85.34|86.15|85.34|86|85.34|1471
1722016390000|2024-07-26 17:53:10||85.44||85.46||85.46||85.44|0
1722016400000|2024-07-26 17:53:20||85.48||85.48||85.48||85.48|0
1722016410000|2024-07-26 17:53:30||85.49||85.49||85.49||85.49|0
1722016420000|2024-07-26 17:53:40||85.5||85.5||85.5||85.5|100
1722016430000|2024-07-26 17:53:50|86.11|85.51|86.03|85.52|86.11|85.53|86.03|85.51|0
1722016440000|2024-07-26 17:54:00|86.15|85.53|85.81|85.54|86.15|85.55|85.81|85.53|1000
1722016450000|2024-07-26 17:54:10||85.55||85.57||85.57||85.55|2200
1722016460000|2024-07-26 17:54:20||85.67||85.68||85.68||85.67|0
1722016470000|2024-07-26 17:54:30|||||||||100
1722016480000|2024-07-26 17:54:40|||||||||9200
1722016500000|2024-07-26 17:55:00|||||||||100
1722016510000|2024-07-26 17:55:10|85.8||85.79||85.8||85.79||0
1722016520000|2024-07-26 17:55:20|85.77||85.77||85.77||85.77||633
1722016530000|2024-07-26 17:55:30|85.74||85.72||85.74||85.72||0
1722016540000|2024-07-26 17:55:40|85.7|85.67|85.69|85.67|85.7|85.67|85.69|85.67|400
1722016550000|2024-07-26 17:55:50|85.68||85.68||85.68||85.68||0
1722016560000|2024-07-26 17:56:00|||||||||100
1722016570000|2024-07-26 17:56:10|85.65|85.64|85.65|85.64|85.65|85.64|85.65|85.64|200
1722016600000|2024-07-26 17:56:40|85.44|85.42|85.44|85.42|85.44|85.42|85.44|85.42|800
1722016610000|2024-07-26 17:56:50|85.43||85.43||85.43||85.43||0
1722016620000|2024-07-26 17:57:00|85.42|85.39|85.42|85.4|85.42|85.4|85.42|85.39|2698
1722016630000|2024-07-26 17:57:10|85.41|85.39|85.41|85.39|85.41|85.39|85.41|85.39|100
1722016640000|2024-07-26 17:57:20|85.4||85.4||85.4||85.4||0
1722016650000|2024-07-26 17:57:30|||||||||100
1722016660000|2024-07-26 17:57:40|||||||||274
1722016670000|2024-07-26 17:57:50|||||||||27700
1722016680000|2024-07-26 17:58:00|||||||||101
1722016690000|2024-07-26 17:58:10|85.39|85.2|85.39|85.39|85.39|85.39|85.39|85.2|9282
1722016700000|2024-07-26 17:58:20|85.3|85.29|85.3|85.29|85.3|85.29|85.3|85.29|14600
1722016710000|2024-07-26 17:58:30|85.4||85.4||85.4||85.4||27294
1722016720000|2024-07-26 17:58:40||85.2||85.2||85.2||85.2|0
1722016730000|2024-07-26 17:58:50|||||||||233
1722016750000|2024-07-26 17:59:10|||||||||381
1722016760000|2024-07-26 17:59:20|||||||||1280
1722016770000|2024-07-26 17:59:30|||||||||27340
1722016780000|2024-07-26 17:59:40|||||||||1197
1722016790000|2024-07-26 17:59:50|||||||||300
1722016800000|2024-07-26 18:00:00|||||||||300
1722016810000|2024-07-26 18:00:10|||||||||200
1722016820000|2024-07-26 18:00:20|||||||||200
1722016830000|2024-07-26 18:00:30|||||||||2200
1722016840000|2024-07-26 18:00:40|||||||||2100
1722016850000|2024-07-26 18:00:50|||||||||100
1722016860000|2024-07-26 18:01:00|||||||||4964
1722016870000|2024-07-26 18:01:10|||||||||1965
1722016880000|2024-07-26 18:01:20|||||||||4310
1722016890000|2024-07-26 18:01:30||85.37||85.37||85.37||85.37|2800
1722016900000|2024-07-26 18:01:40|||||||||500
1722016910000|2024-07-26 18:01:50||85.2||85.39||85.39||85.2|27200
1722016920000|2024-07-26 18:02:00||85.38||85.38||85.38||85.38|800
1722016930000|2024-07-26 18:02:10||85.2||85.2||85.2||85.2|12651
1722016940000|2024-07-26 18:02:20|||||||||34093
1722016950000|2024-07-26 18:02:30|||||||||352
1722016960000|2024-07-26 18:02:40|||||||||100
1722016980000|2024-07-26 18:03:00||85.21||85.22||85.22||85.21|300
1722016990000|2024-07-26 18:03:10|85.38||85.38||85.38||85.38||0
1722017000000|2024-07-26 18:03:20|||||||||1402
1722017020000|2024-07-26 18:03:40|||||||||647
1722017030000|2024-07-26 18:03:50|85.37||85.36||85.37||85.36||2800
1722017040000|2024-07-26 18:04:00|85.35|85.2|85.33|85|85.35|85.2|85.33|85|30688
1722017050000|2024-07-26 18:04:10||85.01||85.01||85.01||85.01|1400
1722017060000|2024-07-26 18:04:20|||||||||1100
1722017070000|2024-07-26 18:04:30||85||85||85||85|200
1722017100000|2024-07-26 18:05:00|||||||||100
1722017110000|2024-07-26 18:05:10|85.3||85.3||85.3||85.3||1758
1722017130000|2024-07-26 18:05:30|85.28|85.01|85.19|84.8|85.28|85.01|85.19|84.8|16042
1722017140000|2024-07-26 18:05:40|85.11|84.81|85.01|84.81|85.11|84.81|85.01|84.81|0
1722017150000|2024-07-26 18:05:50|84.91||84.91||84.91||84.91||4452
1722017160000|2024-07-26 18:06:00|84.85||84.82||84.85||84.82||12500
1722017170000|2024-07-26 18:06:10|||||||||100
1722017180000|2024-07-26 18:06:20|||||||||1533
1722017190000|2024-07-26 18:06:30|||||||||350
1722017200000|2024-07-26 18:06:40|||||||||100
1722017210000|2024-07-26 18:06:50|||||||||200
1722017220000|2024-07-26 18:07:00|84.84|84.82|85.2|84.81|85.2|84.82|84.84|84.81|7573
1722017230000|2024-07-26 18:07:10|||||||||10450
1722017240000|2024-07-26 18:07:20||84.82||84.82||84.82||84.82|350
1722017250000|2024-07-26 18:07:30||84.81||84.82||84.82||84.81|3137
1722017260000|2024-07-26 18:07:40|||||||||250
1722017270000|2024-07-26 18:07:50|||||||||100
1722017280000|2024-07-26 18:08:00|||||||||1182
1722017290000|2024-07-26 18:08:10|||||||||100
1722017300000|2024-07-26 18:08:20|||||||||300
1722017310000|2024-07-26 18:08:30|||||||||217
1722017320000|2024-07-26 18:08:40|||||||||1000
1722017330000|2024-07-26 18:08:50|||||||||100
1722017350000|2024-07-26 18:09:10|||||||||125
1722017360000|2024-07-26 18:09:20|||||||||200
1722017380000|2024-07-26 18:09:40|||||||||6867
1722017390000|2024-07-26 18:09:50|||||||||1400
1722017400000|2024-07-26 18:10:00|||||||||2324
1722017420000|2024-07-26 18:10:20|||||||||1201
1722017440000|2024-07-26 18:10:40|||||||||100
1722017450000|2024-07-26 18:10:50|||||||||700
1722017460000|2024-07-26 18:11:00|||||||||3293
1722017470000|2024-07-26 18:11:10|||||||||200
1722017480000|2024-07-26 18:11:20|||||||||300
1722017500000|2024-07-26 18:11:40|||||||||18197
1722017510000|2024-07-26 18:11:50|||||||||100
1722017520000|2024-07-26 18:12:00||84.83||84.83||84.83||84.83|117
1722017530000|2024-07-26 18:12:10||85||85||85||85|0
1722017540000|2024-07-26 18:12:20||85.01||85.01||85.01||85|9890
1722017570000|2024-07-26 18:12:50|||||||||1271
1722017580000|2024-07-26 18:13:00|||||||||10001
1722017590000|2024-07-26 18:13:10|85.19|85|85.19|84.9|85.19|85|85.19|84.9|5688
1722017600000|2024-07-26 18:13:20|85.14|84.91|85.07|84.91|85.14|84.91|85.07|84.91|300
1722017610000|2024-07-26 18:13:30|85.04|85|84.95|84.91|85.04|85|84.95|84.91|1899
1722017620000|2024-07-26 18:13:40|||||||||6400
1722017640000|2024-07-26 18:14:00|||||||||2117
1722017660000|2024-07-26 18:14:20|||||||||2430
1722017670000|2024-07-26 18:14:30|||||||||2000
1722017690000|2024-07-26 18:14:50|||||||||200
1722017700000|2024-07-26 18:15:00|84.94|84.9|84.93|84.9|84.94|84.9|84.93|84.9|600
1722017710000|2024-07-26 18:15:10|||||||||200
1722017720000|2024-07-26 18:15:20|||||||||828
1722017730000|2024-07-26 18:15:30|84.92||84.91||84.92||84.91||276
1722017740000|2024-07-26 18:15:40|||||||||7117
1722017750000|2024-07-26 18:15:50|||||||||3500
1722017760000|2024-07-26 18:16:00|84.9|84.82|84.9|84.37|84.9|84.82|84.9|84.36|9851
1722017770000|2024-07-26 18:16:10|||||||||200
1722017780000|2024-07-26 18:16:20|||||||||200
1722017800000|2024-07-26 18:16:40||84.4||84.41||84.41||84.4|0
1722017810000|2024-07-26 18:16:50|||||||||200
1722017820000|2024-07-26 18:17:00|||||||||400
1722017840000|2024-07-26 18:17:20|84.87||84.87||84.87||84.87||500
1722017850000|2024-07-26 18:17:30|84.8||84.71||84.8||84.71||100
1722017860000|2024-07-26 18:17:40|84.6|84.5|84.6|84.5|84.6|84.5|84.6|84.5|165
1722017870000|2024-07-26 18:17:50||84.51||84.51||84.51||84.51|0
1722017880000|2024-07-26 18:18:00|84.55||84.55||84.55||84.55||7800
1722017890000|2024-07-26 18:18:10|||||||||1483
1722017900000|2024-07-26 18:18:20|||||||||1000
1722017910000|2024-07-26 18:18:30|||||||||200
1722017920000|2024-07-26 18:18:40|||||||||500
1722017940000|2024-07-26 18:19:00|||||||||100
1722017950000|2024-07-26 18:19:10|84.54||84.52||84.54||84.52||111
1722017960000|2024-07-26 18:19:20|||||||||500
1722017970000|2024-07-26 18:19:30|||||||||1094
1722017990000|2024-07-26 18:19:50|84.51|84.5|84.5|84|84.52|84.5|84.5|84|5439
1722018000000|2024-07-26 18:20:00||84.01||84.01||84.01||84.01|483
1722018010000|2024-07-26 18:20:10|||||||||2745
1722018050000|2024-07-26 18:20:50|||||||||100
1722018060000|2024-07-26 18:21:00|||||||||2942
1722018070000|2024-07-26 18:21:10|||||||||500
1722018090000|2024-07-26 18:21:30|||||||||101
1722018100000|2024-07-26 18:21:40||84.05||84.05||84.05||84.05|0
1722018110000|2024-07-26 18:21:50||84.25||84.25||84.25||84.25|0
1722018150000|2024-07-26 18:22:30|||||||||348
1722018170000|2024-07-26 18:22:50|||||||||1777
1722018200000|2024-07-26 18:23:20|84.48||84.48||84.48||84.48||0
1722018210000|2024-07-26 18:23:30|84.43||84.35||84.43||84.35||750
1722018220000|2024-07-26 18:23:40|84.29||84.29||84.29||84.29||11679
1722018230000|2024-07-26 18:23:50|||||||||100
1722018240000|2024-07-26 18:24:00|||||||||200
1722018250000|2024-07-26 18:24:10|84.28|84.26|84.27|84.26|84.28|84.26|84.27|84.26|2175
1722018270000|2024-07-26 18:24:30|||||||||1000
1722018280000|2024-07-26 18:24:40|||||||||1200
1722018290000|2024-07-26 18:24:50||84.25||84.25||84.25||84.25|800
1722018300000|2024-07-26 18:25:00|||||||||100
1722018310000|2024-07-26 18:25:10|84.26||84.26||84.26||84.26||236
1722018320000|2024-07-26 18:25:20|||||||||420
1722018340000|2024-07-26 18:25:40|||||||||773
1722018360000|2024-07-26 18:26:00|||||||||1050
1722018370000|2024-07-26 18:26:10|||||||||252
1722018390000|2024-07-26 18:26:30|||||||||3411
1722018400000|2024-07-26 18:26:40|||||||||1000
1722018420000|2024-07-26 18:27:00|||||||||150
1722018440000|2024-07-26 18:27:20||84.01||84.01||84.01||84.01|3753
1722018450000|2024-07-26 18:27:30||84.02||84.02||84.02||84.02|3416
1722018460000|2024-07-26 18:27:40||84.25||84.25||84.25||84.25|2600
1722018480000|2024-07-26 18:28:00|84.25|84.01|84.16|84.01|84.25|84.25|84.16|84.01|2105
1722018490000|2024-07-26 18:28:10||84.02||84.02||84.02||84.02|4394
1722018510000|2024-07-26 18:28:30|||||||||1000
1722018520000|2024-07-26 18:28:40|||||||||665
1722018530000|2024-07-26 18:28:50|84.15||84.15||84.15||84.15||116
1722018540000|2024-07-26 18:29:00|84.13||84.09||84.13||84.09||3538
1722018550000|2024-07-26 18:29:10|||||||||7100
1722018560000|2024-07-26 18:29:20|84.04|84.03|84.04|84.03|84.04|84.03|84.04|84.02|7998
1722018570000|2024-07-26 18:29:30||84.02||84.02||84.02||84.02|200
1722018580000|2024-07-26 18:29:40|||||||||100
1722018590000|2024-07-26 18:29:50||84.01||84.01||84.01||84.01|8400
1722018600000|2024-07-26 18:30:00|||||||||305
1722018610000|2024-07-26 18:30:10|84.02|84|84.02|84.01|84.02|84.01|84.02|84|18433
1722018620000|2024-07-26 18:30:20|||||||||382
1722018630000|2024-07-26 18:30:30|84.01|84|84|83.74|84.02|84|84|83.74|4088
1722018640000|2024-07-26 18:30:40|||||||||200
1722018650000|2024-07-26 18:30:50|||||||||1000
1722018660000|2024-07-26 18:31:00||83.8||83.8||83.8||83.8|1000
1722018680000|2024-07-26 18:31:20|||||||||362
1722018700000|2024-07-26 18:31:40||83.95||83.95||83.95||83.95|225
1722018710000|2024-07-26 18:31:50|||||||||100
1722018720000|2024-07-26 18:32:00|83.81|83.86|83.8|83.52|83.81|83.86|83.8|83.52|2967
1722018730000|2024-07-26 18:32:10|83.71|83.53|83.71|83.53|83.71|83.53|83.71|83.53|1558
1722018740000|2024-07-26 18:32:20|||||||||1000
1722018750000|2024-07-26 18:32:30|83.7||83.61||83.7||83.61||1877
1722018760000|2024-07-26 18:32:40|83.59||83.57||83.59||83.57||861
1722018770000|2024-07-26 18:32:50|83.55|83.52|83.53|83.52|83.55|83.52|83.53|83.52|0
1722018780000|2024-07-26 18:33:00|||||||||4200
1722018790000|2024-07-26 18:33:10|83.55|83.53|84|83.54|84|83.54|83.55|83.53|14590
1722018800000|2024-07-26 18:33:20|||||||||5414
1722018810000|2024-07-26 18:33:30||83.56||83.56||83.56||83.56|0
1722018820000|2024-07-26 18:33:40|||||||||219
1722018830000|2024-07-26 18:33:50||83.57||83.57||83.57||83.57|0
1722018840000|2024-07-26 18:34:00|||||||||270
1722018850000|2024-07-26 18:34:10|||||||||200
1722018860000|2024-07-26 18:34:20|||||||||200
1722018870000|2024-07-26 18:34:30||83.67||83.67||83.67||83.67|600
1722018880000|2024-07-26 18:34:40|84.15|83.57|84.26|84.02|84.26|84.02|84.15|83.57|5205
1722018890000|2024-07-26 18:34:50||84||84.02||84.02||84|185
1722018900000|2024-07-26 18:35:00|||||||||100
1722018910000|2024-07-26 18:35:10||84.03||84.1||84.1||84.03|0
1722018920000|2024-07-26 18:35:20|||||||||100
1722018940000|2024-07-26 18:35:40||84.2||84.2||84.2||84.2|3000
1722018950000|2024-07-26 18:35:50|84.55|84.21|84.55|84.27|84.55|84.27|84.55|84.21|1800
1722018960000|2024-07-26 18:36:00||84.21||84.23||84.23||84.21|1075
1722018970000|2024-07-26 18:36:10||84.33||84.23||84.33||84.23|10000
1722018980000|2024-07-26 18:36:20||84.53||84.53||84.53||84.53|2000
1722018990000|2024-07-26 18:36:30|84.9|84.56|84.95|84.53|84.95|84.56|84.9|84.53|1000
1722019000000|2024-07-26 18:36:40|||||||||40100
1722019020000|2024-07-26 18:37:00||84.54||84.54||84.54||84.54|3800
1722019030000|2024-07-26 18:37:10|||||||||642
1722019040000|2024-07-26 18:37:20|||||||||5000
1722019050000|2024-07-26 18:37:30|||||||||14568
1722019060000|2024-07-26 18:37:40|||||||||372
1722019080000|2024-07-26 18:38:00|85|84.94|85.2|85.01|85.2|85.01|85|84.94|12010
1722019090000|2024-07-26 18:38:10||85.03||85.03||85.03||85.03|588
1722019100000|2024-07-26 18:38:20|85.05|85.02|85.05|85.02|85.05|85.02|85.05|85.02|2099
1722019110000|2024-07-26 18:38:30|85.2|85.06|85.2|85.07|85.2|85.07|85.2|85.06|2000
1722019120000|2024-07-26 18:38:40||85.08||85.08||85.08||85.08|10300
1722019130000|2024-07-26 18:38:50||85.1||85.1||85.1||85.1|4023
1722019140000|2024-07-26 18:39:00|||||||||100
1722019150000|2024-07-26 18:39:10|85.3|85.19|85.3|85.19|85.3|85.19|85.3|85.19|10000
1722019170000|2024-07-26 18:39:30||85.2||85.2||85.2||85.2|10966
1722019180000|2024-07-26 18:39:40|||||||||200
1722019210000|2024-07-26 18:40:10|||||||||1700
1722019220000|2024-07-26 18:40:20|||||||||800
1722019230000|2024-07-26 18:40:30|||||||||100
1722019240000|2024-07-26 18:40:40|||||||||100
1722019250000|2024-07-26 18:40:50|||||||||400
1722019260000|2024-07-26 18:41:00|85.29|85.19|85.27|85.05|85.29|85.19|85.27|85.05|35642
1722019270000|2024-07-26 18:41:10|85.23||85.18||85.23||85.18||581
1722019280000|2024-07-26 18:41:20|85.14|85.06|85.11|85.06|85.14|85.06|85.11|85.06|5152
1722019290000|2024-07-26 18:41:30||85.05||85.05||85.05||85.05|7300
1722019300000|2024-07-26 18:41:40|||||||||5500
1722019310000|2024-07-26 18:41:50|||||||||100
1722019320000|2024-07-26 18:42:00|||||||||173
1722019330000|2024-07-26 18:42:10|85.1||85.1||85.1||85.1||0
1722019340000|2024-07-26 18:42:20||85.06||85.06||85.06||85.06|0
1722019350000|2024-07-26 18:42:30|||||||||1100
1722019370000|2024-07-26 18:42:50|85.09|85.05|85.09|84.54|85.09|85.05|85.09|84.53|4661
1722019380000|2024-07-26 18:43:00|||||||||1000
1722019390000|2024-07-26 18:43:10|||||||||2000
1722019400000|2024-07-26 18:43:20|||||||||4000
1722019410000|2024-07-26 18:43:30|||||||||987
1722019420000|2024-07-26 18:43:40|||||||||473
1722019440000|2024-07-26 18:44:00||84.8||84.8||84.8||84.8|0
1722019450000|2024-07-26 18:44:10||84.81||84.81||84.81||84.81|0
1722019490000|2024-07-26 18:44:50|||||||||4300
1722019520000|2024-07-26 18:45:20|||||||||760
1722019550000|2024-07-26 18:45:50|85.07||85.07||85.07||85.07||0
1722019560000|2024-07-26 18:46:00|85.03|85|85.02|85|85.03|85|85.02|85|4234
1722019570000|2024-07-26 18:46:10|||||||||9400
1722019600000|2024-07-26 18:46:40|85.09|85.03|85.1|85.09|85.1|85.09|85.09|85.03|6270
1722019640000|2024-07-26 18:47:20|||||||||100
1722019650000|2024-07-26 18:47:30|||||||||1000
1722019660000|2024-07-26 18:47:40|||||||||3376
1722019670000|2024-07-26 18:47:50|||||||||100
1722019680000|2024-07-26 18:48:00|||||||||260
1722019690000|2024-07-26 18:48:10|85.11||85.11||85.11||85.11||1502
1722019710000|2024-07-26 18:48:30|||||||||2450
1722019730000|2024-07-26 18:48:50|||||||||228
1722019740000|2024-07-26 18:49:00|||||||||300
1722019770000|2024-07-26 18:49:30|85.3|85.1|85.3|85.1|85.3|85.1|85.3|85.1|1600
1722019780000|2024-07-26 18:49:40|85.39|85.3|85.39|85.11|85.39|85.3|85.39|85.11|3100
1722019810000|2024-07-26 18:50:10||85.12||85.12||85.12||85.12|350
1722019820000|2024-07-26 18:50:20|85.4|85.39|85.4|85.12|85.4|85.39|85.4|85.12|6810
1722019830000|2024-07-26 18:50:30|||||||||100
1722019850000|2024-07-26 18:50:50|85.5|85.22|86|85.25|86|85.25|85.5|85.13|1000
1722019860000|2024-07-26 18:51:00||85.27||85.27||85.27||85.27|517
1722019870000|2024-07-26 18:51:10||85.29||85.29||85.29||85.29|100
1722019880000|2024-07-26 18:51:20||85.31||85.3||85.31||85.3|100
1722019890000|2024-07-26 18:51:30||85.31||85.32||85.32||85.31|117
1722019900000|2024-07-26 18:51:40||85.33||85.33||85.33||85.33|0
1722019910000|2024-07-26 18:51:50|||||||||800
1722019920000|2024-07-26 18:52:00|86.5|85.34|86.5|85.44|86.5|85.44|86.5|85.34|9001
1722019930000|2024-07-26 18:52:10|||||||||1277
1722019940000|2024-07-26 18:52:20||85.45||85.45||85.45||85.45|100
1722019950000|2024-07-26 18:52:30|||||||||4749
1722019960000|2024-07-26 18:52:40|||||||||200
1722019990000|2024-07-26 18:53:10|||||||||375
1722020000000|2024-07-26 18:53:20|86|85.48|86.5|85.98|86.5|85.98|86|85.48|10625
1722020010000|2024-07-26 18:53:30|||||||||276
1722020020000|2024-07-26 18:53:40|||||||||1300
1722020030000|2024-07-26 18:53:50||86||86||86||86|100
1722020050000|2024-07-26 18:54:10|84.95|85.98|84.95|84.8|84.95|85.98|84.95|84.8|73525
1722020060000|2024-07-26 18:54:20||84.81||84.82||84.82||84.81|0
1722020070000|2024-07-26 18:54:30||84.83||84.83||84.83||84.83|100
1722020080000|2024-07-26 18:54:40|||||||||100
1722020090000|2024-07-26 18:54:50||84.84||84.84||84.84||84.84|0
1722020100000|2024-07-26 18:55:00|84.9||84.9||84.9||84.9||1400
1722020110000|2024-07-26 18:55:10||84.83||84.86||84.86||84.83|0
1722020120000|2024-07-26 18:55:20|84.89|84.87|84.95|84.9|84.95|84.9|84.89|84.87|25086
1722020130000|2024-07-26 18:55:30|||||||||1093
1722020160000|2024-07-26 18:56:00|||||||||200
1722020170000|2024-07-26 18:56:10|||||||||100
1722020180000|2024-07-26 18:56:20|||||||||1500
1722020190000|2024-07-26 18:56:30||84.92||84.92||84.93||84.92|300
1722020200000|2024-07-26 18:56:40|||||||||198
1722020210000|2024-07-26 18:56:50|||||||||100
1722020220000|2024-07-26 18:57:00|||||||||17066
1722020240000|2024-07-26 18:57:20|||||||||200
1722020280000|2024-07-26 18:58:00|||||||||1100
1722020310000|2024-07-26 18:58:30|||||||||100
1722020320000|2024-07-26 18:58:40||84.93||84.93||84.93||84.93|400
1722020330000|2024-07-26 18:58:50|||||||||100
1722020340000|2024-07-26 18:59:00|||||||||100
1722020350000|2024-07-26 18:59:10|||||||||400
1722020380000|2024-07-26 18:59:40|||||||||100
1722020390000|2024-07-26 18:59:50||84.94||84.94||84.94||84.94|100
1722020420000|2024-07-26 19:00:20|||||||||1200
1722020430000|2024-07-26 19:00:30|||||||||100
1722020450000|2024-07-26 19:00:50|84.94|84.93|84.94|84.93|84.94|84.93|84.94|84.93|1779
1722020470000|2024-07-26 19:01:10|||||||||500
1722020480000|2024-07-26 19:01:20|84.93|84.9|84.92|84.8|84.93|84.9|84.92|84.8|1700
1722020500000|2024-07-26 19:01:40||84.81||84.82||84.82||84.81|0
1722020510000|2024-07-26 19:01:50|||||||||100
1722020520000|2024-07-26 19:02:00||84.81||84.81||84.81||84.81|0
1722020540000|2024-07-26 19:02:20|||||||||100
1722020550000|2024-07-26 19:02:30||84.82||84.82||84.82||84.82|0
1722020560000|2024-07-26 19:02:40|||||||||100
1722020570000|2024-07-26 19:02:50||84.83||84.83||84.83||84.83|100
1722020580000|2024-07-26 19:03:00|84.91||84.89||84.91||84.89||0
1722020590000|2024-07-26 19:03:10|84.87||84.87||84.87||84.87||9100
1722020600000|2024-07-26 19:03:20||84.85||84.85||84.85||84.85|0
1722020610000|2024-07-26 19:03:30||84.86||84.86||84.86||84.86|313
1722020620000|2024-07-26 19:03:40|||||||||100
1722020630000|2024-07-26 19:03:50|||||||||500
1722020640000|2024-07-26 19:04:00|||||||||2100
1722020650000|2024-07-26 19:04:10|||||||||1000
1722020680000|2024-07-26 19:04:40|||||||||100
1722020700000|2024-07-26 19:05:00|||||||||117
1722020710000|2024-07-26 19:05:10|||||||||100
1722020730000|2024-07-26 19:05:30|||||||||1452
1722020740000|2024-07-26 19:05:40|||||||||600
1722020750000|2024-07-26 19:05:50|||||||||674
1722020760000|2024-07-26 19:06:00|||||||||1514
1722020770000|2024-07-26 19:06:10|84.86|84.85|84.86|84.8|84.86|84.85|84.86|84.8|2340
1722020780000|2024-07-26 19:06:20||84.81||84.81||84.81||84.81|0
1722020790000|2024-07-26 19:06:30||84.85||84.85||84.85||84.85|100
1722020810000|2024-07-26 19:06:50|||||||||647
1722020830000|2024-07-26 19:07:10|||||||||2900
1722020840000|2024-07-26 19:07:20|||||||||569
1722020850000|2024-07-26 19:07:30|||||||||700
1722020860000|2024-07-26 19:07:40|84.87|84.86|84.87|84.86|84.87|84.86|84.87|84.86|100
1722020880000|2024-07-26 19:08:00|||||||||1375
1722020890000|2024-07-26 19:08:10|||||||||869
1722020910000|2024-07-26 19:08:30|84.92|84.87|84.95|84.88|84.95|84.88|84.87|84.87|17307
1722020920000|2024-07-26 19:08:40||84.94||84.94||84.94||84.94|600
1722020930000|2024-07-26 19:08:50|||||||||687
1722020950000|2024-07-26 19:09:10|||||||||7532
1722020960000|2024-07-26 19:09:20|||||||||100
1722020990000|2024-07-26 19:09:50||84.87||84.87||84.87||84.87|10588
1722021000000|2024-07-26 19:10:00|85.2|84.95|85.2|84.87|85.2|84.95|85.2|84.87|3713
1722021010000|2024-07-26 19:10:10|||||||||2290
1722021030000|2024-07-26 19:10:30|||||||||2157
1722021040000|2024-07-26 19:10:40|||||||||100
1722021050000|2024-07-26 19:10:50||84.88||84.93||84.93||84.88|1010
1722021060000|2024-07-26 19:11:00||84.94||84.94||84.94||84.94|0
1722021070000|2024-07-26 19:11:10|||||||||410
1722021080000|2024-07-26 19:11:20|85.18||85.18||85.18||85.18||8085
1722021090000|2024-07-26 19:11:30|||||||||100
1722021100000|2024-07-26 19:11:40|||||||||2000
1722021120000|2024-07-26 19:12:00|||||||||5900
1722021130000|2024-07-26 19:12:10|||||||||144
1722021140000|2024-07-26 19:12:20||85.04||85.05||85.05||85.04|3034
1722021150000|2024-07-26 19:12:30||85.06||85.06||85.06||85.06|100
1722021160000|2024-07-26 19:12:40|||||||||174
1722021170000|2024-07-26 19:12:50||85.07||85.06||85.07||85.06|0
1722021180000|2024-07-26 19:13:00|||||||||961
1722021190000|2024-07-26 19:13:10|||||||||1000
1722021200000|2024-07-26 19:13:20|85.5|85.17|85.5|85.21|85.5|85.22|85.5|85.17|800
1722021210000|2024-07-26 19:13:30||85.22||85.22||85.22||85.22|105
1722021220000|2024-07-26 19:13:40||85.23||85.28||85.28||85.23|400
1722021230000|2024-07-26 19:13:50||85.29||85.29||85.29||85.29|100
1722021240000|2024-07-26 19:14:00|||||||||101
1722021250000|2024-07-26 19:14:10||85.32||85.33||85.33||85.32|117
1722021260000|2024-07-26 19:14:20|||||||||121
1722021270000|2024-07-26 19:14:30|||||||||100
1722021290000|2024-07-26 19:14:50|||||||||520
1722021300000|2024-07-26 19:15:00||85.32||85.32||85.32||85.32|100
1722021330000|2024-07-26 19:15:30|||||||||200
1722021340000|2024-07-26 19:15:40||85.29||85.29||85.29||85.29|117
1722021350000|2024-07-26 19:15:50||85.3||85.3||85.3||85.3|470
1722021360000|2024-07-26 19:16:00||85.31||85.31||85.31||85.31|0
1722021380000|2024-07-26 19:16:20||85.3||85.3||85.3||85.3|100
1722021400000|2024-07-26 19:16:40|85.4||85.4||85.4||85.4||1200
1722021410000|2024-07-26 19:16:50|||||||||100
1722021420000|2024-07-26 19:17:00|||||||||310
1722021430000|2024-07-26 19:17:10|||||||||500
1722021440000|2024-07-26 19:17:20|||||||||937
1722021450000|2024-07-26 19:17:30|||||||||1272
1722021460000|2024-07-26 19:17:40|||||||||215
1722021480000|2024-07-26 19:18:00|||||||||300
1722021500000|2024-07-26 19:18:20|||||||||200
1722021510000|2024-07-26 19:18:30|85.43|85.35|85.43|85.35|85.43|85.35|85.43|85.35|1700
1722021520000|2024-07-26 19:18:40||85.39||85.39||85.39||85.39|0
1722021530000|2024-07-26 19:18:50|||||||||100
1722021540000|2024-07-26 19:19:00||85.36||85.34||85.36||85.34|217
1722021550000|2024-07-26 19:19:10|85.42||85.42||85.42||85.42||1450
1722021560000|2024-07-26 19:19:20|||||||||1498
1722021570000|2024-07-26 19:19:30|||||||||180
1722021580000|2024-07-26 19:19:40|85.41|85.3|85.35|85.34|85.41|85.34|85.35|85.3|2077
1722021590000|2024-07-26 19:19:50||85.3||85.3||85.3||85.3|100
1722021600000|2024-07-26 19:20:00|85.41||85.41||85.41||85.41||1500
1722021610000|2024-07-26 19:20:10||85.32||85.33||85.33||85.32|600
1722021620000|2024-07-26 19:20:20||85.36||85.36||85.36||85.36|0
1722021630000|2024-07-26 19:20:30||85.37||85.37||85.37||85.37|200
1722021640000|2024-07-26 19:20:40||85.4||85.4||85.4||85.4|9900
1722021650000|2024-07-26 19:20:50|||||||||150
1722021660000|2024-07-26 19:21:00|||||||||100
1722021670000|2024-07-26 19:21:10|||||||||800
1722021680000|2024-07-26 19:21:20|85.4|85.39|85.4|85.39|85.4|85.4|85.4|85.39|3050
1722021690000|2024-07-26 19:21:30|85.33|85.32|85.33|85.32|85.33|85.39|85.33|85.32|10700
1722021700000|2024-07-26 19:21:40|85.39||85.33||85.39||85.33||7500
1722021710000|2024-07-26 19:21:50|||||||||100
1722021750000|2024-07-26 19:22:30|||||||||100
1722021760000|2024-07-26 19:22:40|85.32|85.3|85.4|85.32|85.4|85.32|85.32|85.3|14164
1722021770000|2024-07-26 19:22:50|||||||||268
1722021790000|2024-07-26 19:23:10|||||||||500
1722021800000|2024-07-26 19:23:20|||||||||200
1722021820000|2024-07-26 19:23:40|||||||||425
1722021830000|2024-07-26 19:23:50|||||||||427
1722021840000|2024-07-26 19:24:00|||||||||500
1722021850000|2024-07-26 19:24:10|||||||||118
1722021870000|2024-07-26 19:24:30|85.33|85.31|85.33|85.31|85.33|85.31|85.33|85.31|700
1722021890000|2024-07-26 19:24:50|85.32||85.32||85.32||85.32||0
1722021900000|2024-07-26 19:25:00|85.31||85.31||85.31||85.31||2314
1722021910000|2024-07-26 19:25:10|85.32|85.3|85.31|85.3|85.32|85.3|85.31|85.3|800
1722021950000|2024-07-26 19:25:50|||||||||4327
1722021990000|2024-07-26 19:26:30|||||||||704
1722022000000|2024-07-26 19:26:40|85.32|85.31|85.4|85.33|85.4|85.33|85.31|85.31|7153
1722022010000|2024-07-26 19:26:50|85.34||85.34||85.34||85.34||1400
1722022020000|2024-07-26 19:27:00|||||||||341
1722022030000|2024-07-26 19:27:10|85.33|85.32|85.41|85.35|85.41|85.35|85.33|85.32|5401
1722022040000|2024-07-26 19:27:20|85.37|85.36|85.41|85.36|85.41|85.36|85.37|85.36|3092
1722022050000|2024-07-26 19:27:30|85.5|85.4|85.5|85.42|85.5|85.42|85.5|85.4|6300
1722022060000|2024-07-26 19:27:40||85.45||85.45||85.45||85.45|11194
1722022070000|2024-07-26 19:27:50||85.49||85.48||85.49||85.48|100
1722022080000|2024-07-26 19:28:00||85.46||85.46||85.46||85.46|25000
1722022090000|2024-07-26 19:28:10|||||||||1484
1722022100000|2024-07-26 19:28:20|||||||||100
1722022110000|2024-07-26 19:28:30|||||||||306
1722022120000|2024-07-26 19:28:40|||||||||254
1722022130000|2024-07-26 19:28:50|85.84||85.89||85.89||85.84||3407
1722022150000|2024-07-26 19:29:10|||||||||100
1722022160000|2024-07-26 19:29:20|||||||||100
1722022170000|2024-07-26 19:29:30|||||||||100
1722022210000|2024-07-26 19:30:10|||||||||274
1722022220000|2024-07-26 19:30:20|85.86||85.76||85.86||85.76||300
1722022230000|2024-07-26 19:30:30|85.64||85.53||85.64||85.52||0
1722022240000|2024-07-26 19:30:40|85.48||85.47||85.48||85.47||200
1722022250000|2024-07-26 19:30:50|85.46|85.35|85.47|85.36|85.47|85.46|85.46|85.35|18158
1722022260000|2024-07-26 19:31:00|85.46||85.46||85.46||85.46||0
1722022270000|2024-07-26 19:31:10||85.35||85.35||85.35||85.35|0
1722022280000|2024-07-26 19:31:20|||||||||100
1722022300000|2024-07-26 19:31:40|||||||||2000
1722022320000|2024-07-26 19:32:00|||||||||100
1722022340000|2024-07-26 19:32:20||85.3||85.2||85.3||85.2|7862
1722022350000|2024-07-26 19:32:30|||||||||1397
1722022360000|2024-07-26 19:32:40||85.21||85.21||85.21||85.21|2042
1722022370000|2024-07-26 19:32:50||85.2||85.2||85.2||85.2|430
1722022380000|2024-07-26 19:33:00|||||||||599
1722022430000|2024-07-26 19:33:50||85.4||85.4||85.4||85.4|0
1722022440000|2024-07-26 19:34:00|||||||||517
1722022450000|2024-07-26 19:34:10||85.2||85.2||85.2||85.2|1467
1722022460000|2024-07-26 19:34:20|||||||||1188
1722022480000|2024-07-26 19:34:40|||||||||2827
1722022490000|2024-07-26 19:34:50||85.33||85.33||85.33||85.33|100
1722022500000|2024-07-26 19:35:00||85.2||85.2||85.2||85.2|700
1722022510000|2024-07-26 19:35:10||85.25||85.25||85.25||85.25|100
1722022520000|2024-07-26 19:35:20||85.3||85.3||85.3||85.3|0
1722022540000|2024-07-26 19:35:40|||||||||10001
1722022560000|2024-07-26 19:36:00|||||||||1555
1722022570000|2024-07-26 19:36:10|||||||||1112
1722022580000|2024-07-26 19:36:20||85.35||85.35||85.35||85.35|0
1722022590000|2024-07-26 19:36:30|||||||||16000
1722022600000|2024-07-26 19:36:40|85.45||85.45||85.45||85.45||10990
1722022610000|2024-07-26 19:36:50|85.42||85.42||85.42||85.42||1036
1722022620000|2024-07-26 19:37:00|85.39|85.32|85.36|85.32|85.39|85.35|85.36|85.32|6297
1722022630000|2024-07-26 19:37:10|85.33||85.33||85.33||85.33||0
1722022640000|2024-07-26 19:37:20|85.32|85.3|85.31|85.3|85.33|85.3|85.31|85.3|3951
1722022650000|2024-07-26 19:37:30|||||||||2000
1722022660000|2024-07-26 19:37:40|||||||||1000
1722022670000|2024-07-26 19:37:50|||||||||394
1722022680000|2024-07-26 19:38:00|85.3|85.24|85.25|85.24|85.3|85.24|85.24|85.2|21337
1722022690000|2024-07-26 19:38:10||85.2||85.21||85.21||85.2|400
1722022700000|2024-07-26 19:38:20|||||||||1798
1722022710000|2024-07-26 19:38:30|85.22|85.2|85.21|85.2|85.22|85.2|85.21|85.2|200
1722022740000|2024-07-26 19:39:00|||||||||100
1722022760000|2024-07-26 19:39:20|||||||||686
1722022780000|2024-07-26 19:39:40|85.22|85.21|85.21|85.2|85.22|85.21|85.21|85.2|6942
1722022790000|2024-07-26 19:39:50|||||||||8154
1722022800000|2024-07-26 19:40:00|85.2|85.16|85.17|85.16|85.2|85.2|85.17|85.16|5500
1722022810000|2024-07-26 19:40:10|||||||||100
1722022830000|2024-07-26 19:40:30|85.01|85|85.01|85|85.01|85|85.01|85|3195
1722022840000|2024-07-26 19:40:40|||||||||7889
1722022850000|2024-07-26 19:40:50|||||||||21284
1722022860000|2024-07-26 19:41:00|||||||||1088
1722022870000|2024-07-26 19:41:10|||||||||100
1722022880000|2024-07-26 19:41:20|||||||||2000
1722022890000|2024-07-26 19:41:30|||||||||3082
1722022900000|2024-07-26 19:41:40|85.02|85.01|85.08|85.02|85.08|85.02|85.02|85.01|24700
1722022910000|2024-07-26 19:41:50|||||||||6481
1722022920000|2024-07-26 19:42:00|||||||||15175
1722022930000|2024-07-26 19:42:10|||||||||1315
1722022940000|2024-07-26 19:42:20|||||||||492
1722022950000|2024-07-26 19:42:30|||||||||1700
1722022960000|2024-07-26 19:42:40|||||||||1752
1722022970000|2024-07-26 19:42:50|85.07||85.06||85.07||85.06||5815
1722022980000|2024-07-26 19:43:00|||||||||1200
1722022990000|2024-07-26 19:43:10|||||||||5000
1722023000000|2024-07-26 19:43:20||85||85.02||85.02||85|22345
1722023010000|2024-07-26 19:43:30|85.03||85.03||85.03||85.03||200
1722023020000|2024-07-26 19:43:40|||||||||900
1722023030000|2024-07-26 19:43:50|85.06||85.06||85.06||85.06||7800
1722023040000|2024-07-26 19:44:00|85.07|85.06|85.07|85.06|85.07|85.06|85.07|85.06|7100
1722023050000|2024-07-26 19:44:10|85.08|85.07|85.08|85.07|85.08|85.07|85.08|85.07|8377
1722023060000|2024-07-26 19:44:20|||||||||4955
1722023070000|2024-07-26 19:44:30|||||||||1375
1722023080000|2024-07-26 19:44:40|85.1|85.08|85.1|85.08|85.1|85.08|85.1|85.08|7612
1722023090000|2024-07-26 19:44:50||85.09||85.09||85.09||85.09|11300
1722023100000|2024-07-26 19:45:00|85.11|85.1|85.11|85.1|85.11|85.1|85.11|85.1|1439
1722023110000|2024-07-26 19:45:10|85.28||85.11||85.28||85.11||9800
1722023120000|2024-07-26 19:45:20|||||||||100
1722023130000|2024-07-26 19:45:30|||||||||1496
1722023140000|2024-07-26 19:45:40|||||||||208
1722023150000|2024-07-26 19:45:50|85.28|85.11|85.28|85.11|85.28|85.11|85.28|85.11|2008
1722023160000|2024-07-26 19:46:00|85.3|85.12|85.3|85.21|85.3|85.28|85.3|85.12|4000
1722023180000|2024-07-26 19:46:20|||||||||8893
1722023190000|2024-07-26 19:46:30||85.12||85.12||85.21||85.12|6073
1722023200000|2024-07-26 19:46:40|85.21||85.21||85.21||85.21||10200
1722023210000|2024-07-26 19:46:50|||||||||15600
1722023220000|2024-07-26 19:47:00|||||||||737
1722023230000|2024-07-26 19:47:10|||||||||3474
1722023240000|2024-07-26 19:47:20|85.2||85.2||85.2||85.2||6848
1722023250000|2024-07-26 19:47:30|||||||||1472
1722023260000|2024-07-26 19:47:40|85.19||85.19||85.19||85.19||1906
1722023270000|2024-07-26 19:47:50|85.18||85.15||85.18||85.15||100
1722023280000|2024-07-26 19:48:00|85.13|85.11|85.09|85.08|85.13|85.11|85.09|85.08|2100
1722023290000|2024-07-26 19:48:10|85.11|85.05|85.11|85.05|85.11|85.09|85.09|85.05|4210
1722023300000|2024-07-26 19:48:20||85.06||85.06||85.06||85.06|1551
1722023310000|2024-07-26 19:48:30||85.1||85.1||85.1||85.1|300
1722023350000|2024-07-26 19:49:10|85.06|85.05|85.06|85.05|85.06|85.05|85.06|85.05|1400
1722023360000|2024-07-26 19:49:20|||||||||100
1722023370000|2024-07-26 19:49:30|||||||||3466
1722023380000|2024-07-26 19:49:40|85|85|84.81|84.8|85|85.05|84.81|84.8|91656
1722023390000|2024-07-26 19:49:50|||||||||400
1722023400000|2024-07-26 19:50:00|||||||||16585
1722023410000|2024-07-26 19:50:10|84.8|84.53|84.8|84.53|84.8|84.8|84.8|84.53|6244
1722023420000|2024-07-26 19:50:20|84.81|84.8|84.81|84.53|84.81|84.8|84.81|84.53|8700
1722023430000|2024-07-26 19:50:30|||||||||100
1722023440000|2024-07-26 19:50:40||84.7||84.71||84.71||84.7|2839
1722023450000|2024-07-26 19:50:50|84.72|84.7|84.72|84.71|84.72|84.71|84.72|84.7|22212
1722023460000|2024-07-26 19:51:00|||||||||911
1722023470000|2024-07-26 19:51:10||84.7||84.7||84.7||84.7|1633
1722023480000|2024-07-26 19:51:20|84.71||84.71||84.71||84.71||1282
1722023490000|2024-07-26 19:51:30|||||||||1350
1722023500000|2024-07-26 19:51:40|84.68|84.67|84.51|84.5|84.71|84.67|84.51|84.5|9146
1722023510000|2024-07-26 19:51:50|||||||||100
1722023530000|2024-07-26 19:52:10|84.26|84.25|84.26|84.25|84.26|84.25|84.26|84.25|2272
1722023540000|2024-07-26 19:52:20|||||||||1920
1722023550000|2024-07-26 19:52:30|||||||||2522
1722023560000|2024-07-26 19:52:40|||||||||2000
1722023570000|2024-07-26 19:52:50|||||||||1950
1722023580000|2024-07-26 19:53:00|84.02|84.1|84.02|84|84.02|84.1|84.02|84|25479
1722023590000|2024-07-26 19:53:10|||||||||5871
1722023600000|2024-07-26 19:53:20|||||||||2040
1722023610000|2024-07-26 19:53:30|||||||||1121
1722023620000|2024-07-26 19:53:40|||||||||1300
1722023630000|2024-07-26 19:53:50|||||||||1000
1722023640000|2024-07-26 19:54:00|84.01|83.99|84|83.99|84.01|83.99|84|83.99|25462
1722023650000|2024-07-26 19:54:10|||||||||1436
1722023660000|2024-07-26 19:54:20|83.52|83.51|83.16|83.15|83.52|83.51|83.16|83.15|2460
1722023670000|2024-07-26 19:54:30|||||||||200
1722023680000|2024-07-26 19:54:40|83.02|83.01|83.02|83.01|83.16|83.01|83.02|83.01|22335
1722023690000|2024-07-26 19:54:50|83.07|83.02|84.49|83.23|84.49|83.23|83.07|83.02|40620
1722023700000|2024-07-26 19:55:00||83.26||83.23||83.27||83.23|800
1722023710000|2024-07-26 19:55:10|||||||||2400
1722023720000|2024-07-26 19:55:20||84||84||84||84|13883
1722023730000|2024-07-26 19:55:30||83.67||83.32||83.67||83.23|20654
1722023740000|2024-07-26 19:55:40|||||||||1262
1722023750000|2024-07-26 19:55:50||84.24||84.24||84.24||84.24|3157
1722023760000|2024-07-26 19:56:00|||||||||2201
1722023770000|2024-07-26 19:56:10||84.33||84.33||84.33||84.33|6936
1722023780000|2024-07-26 19:56:20|||||||||1850
1722023790000|2024-07-26 19:56:30|84.47|84.29|84.33|84.29|84.47|84.29|84.33|84.29|1753
1722023800000|2024-07-26 19:56:40|84.3||84.3||84.3||84.3||1300
1722023810000|2024-07-26 19:56:50|84.29|84|84.02|84.01|84.29|84.01|84.02|84|13516
1722023820000|2024-07-26 19:57:00|84.01|84|84.01|84|84.02|84|84.01|84|4977
1722023830000|2024-07-26 19:57:10|||||||||200
1722023840000|2024-07-26 19:57:20|84|83.5|83.59|83.5|84|83.52|83.51|83.5|12093
1722023850000|2024-07-26 19:57:30|83.68||83.51||83.68||83.51||3807
1722023860000|2024-07-26 19:57:40|83.68|83.51|84|83.69|84|83.69|83.67|83.51|3648
1722023870000|2024-07-26 19:57:50|84.11|84.2|84.49|84.3|84.49|84.3|84|84|5504
1722023880000|2024-07-26 19:58:00|84.31||84.31||84.31||84.31||277
1722023890000|2024-07-26 19:58:10|84.3|84.01|84.01|84|84.31|84.01|84.01|83.5|27731
1722023900000|2024-07-26 19:58:20|84.02|84.01|84.15|84.03|84.15|84.03|84.01|84.01|8648
1722023910000|2024-07-26 19:58:30|84.04||84.04||84.15||84.04||6258
1722023920000|2024-07-26 19:58:40|||||||||3178
1722023930000|2024-07-26 19:58:50|84.15|84.02|83.51|83.5|84.15|84.04|83.51|83.5|42810
1722023940000|2024-07-26 19:59:00|83.67|83.45|83.51|83.46|83.67|83.46|83.51|83.45|14181
1722023950000|2024-07-26 19:59:10|83.67|83.45|83.46|83.45|83.67|83.45|83.46|83.45|18036
1722023960000|2024-07-26 19:59:20||83.4||83.31||83.4||83.3|32455
1722023970000|2024-07-26 19:59:30||83.33||83.3||83.33||83.3|19780
1722023980000|2024-07-26 19:59:40||83.31||83.3||83.31||83.3|14154
1722023990000|2024-07-26 19:59:50||83.07||83.08||83.3||83.07|15316
1722259800000|2024-07-29 13:30:00|84.41|84.31|84.5|84.31|84.5|84.31|84.41|84.31|5572
1722259810000|2024-07-29 13:30:10|84.67|84.4|84.74|84.41|84.74|84.41|84.67|84.31|22151
1722259820000|2024-07-29 13:30:20|85||86||86||85||37220
1722259830000|2024-07-29 13:30:30|||||||||545
1722259840000|2024-07-29 13:30:40|||||||||8072
1722259850000|2024-07-29 13:30:50|86.24|86|86.24|86|86.24|86|86.24|86|30737
1722259860000|2024-07-29 13:31:00|86.58||86.95||86.95||86.58||15934
1722259870000|2024-07-29 13:31:10|87||87||87||87||1700
1722259880000|2024-07-29 13:31:20|86.99||86.99||86.99||86.99||1250
1722259890000|2024-07-29 13:31:30||86.5||86.5||86.5||86.5|3200
1722259900000|2024-07-29 13:31:40|87||86.99||87||86.99||7113
1722259910000|2024-07-29 13:31:50|||||||||3630
1722259920000|2024-07-29 13:32:00|86.9|86|86.9|85.14|86.9|86|86.9|85.14|13326
1722259930000|2024-07-29 13:32:10|87||87||87||87||112574
1722259940000|2024-07-29 13:32:20||85.15||85.15||85.15||85.15|414
1722259950000|2024-07-29 13:32:30|||||||||7688
1722259960000|2024-07-29 13:32:40|||||||||4565
1722259970000|2024-07-29 13:32:50||85.54||86||86||85.54|8570
1722259980000|2024-07-29 13:33:00|||||||||5656
1722259990000|2024-07-29 13:33:10||86.5||86.5||86.5||86.5|1600
1722260000000|2024-07-29 13:33:20|87.34|86.99|87|86.99|87.34|86.99|87|86.99|30044
1722260010000|2024-07-29 13:33:30|87.34||89||89||87||41288
1722260020000|2024-07-29 13:33:40|||||||||41928
1722260030000|2024-07-29 13:33:50|89.15|87.07|89.14|87.07|89.15|87.07|89.14|87.07|14904
1722260040000|2024-07-29 13:34:00|89.15|88.11|89.9|88.11|89.9|88.11|89.15|88.11|44100
1722260050000|2024-07-29 13:34:10|89.25||89||89.9||89||9441
1722260060000|2024-07-29 13:34:20|89.35||89.89||89.89||89.35||13878
1722260070000|2024-07-29 13:34:30|89.25|89|89.8|89|89.89|89|89.25|89|40107
1722260080000|2024-07-29 13:34:40|||||||||6223
1722260090000|2024-07-29 13:34:50|89.79||89.79||89.8||89.79||16727
1722260100000|2024-07-29 13:35:00|||||||||11471
1722260110000|2024-07-29 13:35:10|89.7|88.83|89.68|89|89.7|89.65|89.68|88.83|79392
1722260120000|2024-07-29 13:35:20|89.01||89.01||89.61||89.01||44295
1722260130000|2024-07-29 13:35:30|89.68|88.83|89.7|89.01|89.7|89.01|89.68|88.83|21555
1722260140000|2024-07-29 13:35:40|89.69||89.7||89.7||89.69||7603
1722260150000|2024-07-29 13:35:50|89.69||89.69||89.69||89.69||5530
1722260160000|2024-07-29 13:36:00|89.6||89.6||89.6||89.6||40351
1722260170000|2024-07-29 13:36:10|89.69||89.6||89.69||89.6||34974
1722260180000|2024-07-29 13:36:20|||||||||17705
1722260190000|2024-07-29 13:36:30|89.5||89.5||89.5||89.5||12627
1722260200000|2024-07-29 13:36:40|||||||||610
1722260210000|2024-07-29 13:36:50|89.23|89|89.23|88.11|89.23|89|89.23|88.07|30689
1722260220000|2024-07-29 13:37:00|89|88.15|89.22|88.8|89.23|88.8|89|88.15|12083
1722260230000|2024-07-29 13:37:10|89|88.55|89.22|87.82|89.27|88.75|89|87.76|113138
1722260240000|2024-07-29 13:37:20||87.88||88.88||88.88||87.88|1110
1722260250000|2024-07-29 13:37:30|89|88|89|88.11|89|88.11|89|88|15025
1722260260000|2024-07-29 13:37:40||88||88||88||88|411
1722260270000|2024-07-29 13:37:50|88.98||88.98||88.98||88.98||6045
1722260280000|2024-07-29 13:38:00|88.83|87.98|88.83|87.06|88.83|88|88.83|86.99|23153
1722260290000|2024-07-29 13:38:10|88.72|86.99|88|87.06|88.72|87.06|88|86.99|10419
1722260300000|2024-07-29 13:38:20||86.99||86.99||86.99||86.99|6795
1722260310000|2024-07-29 13:38:30||87||87||87||87|6132
1722260320000|2024-07-29 13:38:40|||||||||8240
1722260330000|2024-07-29 13:38:50|||||||||842
1722260340000|2024-07-29 13:39:00||87.24||87.49||87.49||87.24|20713
1722260350000|2024-07-29 13:39:10||87.24||87.24||87.24||87.24|181
1722260360000|2024-07-29 13:39:20|||||||||2213
1722260370000|2024-07-29 13:39:30|||||||||2052
1722260380000|2024-07-29 13:39:40|87.99|87.49|87.99|87.24|87.99|87.49|87.99|87.24|3010
1722260390000|2024-07-29 13:39:50|87.98||87.98||87.98||87.98||0
1722260400000|2024-07-29 13:40:00|87.97||87.97||87.97||87.97||900
1722260410000|2024-07-29 13:40:10|||||||||1800
1722260430000|2024-07-29 13:40:30|87.92|87.7|87.92|87.7|87.92|87.7|87.92|87.7|12731
1722260440000|2024-07-29 13:40:40|87.99||87.92||87.99||87.92||48540
1722260450000|2024-07-29 13:40:50|87.99||87.92||87.99||87.92||4077
1722260460000|2024-07-29 13:41:00|87.99|87.78|87.92|87.79|87.99|87.79|87.92|87.78|2300
1722260470000|2024-07-29 13:41:10|87.99||87.99||87.99||87.99||2100
1722260480000|2024-07-29 13:41:20|88.48|87.8|88.95|88.01|89|88.01|88.48|87.8|10149
1722260490000|2024-07-29 13:41:30|89|88.57|89|88.58|89|88.58|89|88.57|22555
1722260500000|2024-07-29 13:41:40|||||||||1000
1722260510000|2024-07-29 13:41:50|||||||||1234
1722260520000|2024-07-29 13:42:00|88.99|88.57|88.74|87.72|88.99|88.57|88.74|87.7|29875
1722260530000|2024-07-29 13:42:10|88.73|87.76|88.61|87.76|88.73|87.76|88.61|87.76|834
1722260540000|2024-07-29 13:42:20|88.59|87.7|88.25|87|88.59|87.7|88.25|87|16456
1722260550000|2024-07-29 13:42:30|88.21|86.99|88.21|86.99|88.21|88|88.21|86.99|76516
1722260560000|2024-07-29 13:42:40|88.16|88|87.88|86.15|88.16|88|87.88|86.15|66064
1722260570000|2024-07-29 13:42:50|87.82|87.56|87.72|86|87.82|87.56|87.72|86|18160
1722260580000|2024-07-29 13:43:00|87.71|87|87.67|86.75|87.71|87|87.67|86.75|1552
1722260590000|2024-07-29 13:43:10||86.65||86.65||86.65||86.65|2051
1722260600000|2024-07-29 13:43:20|||||||||1132
1722260610000|2024-07-29 13:43:30||86.31||86||86.86||86|6427
1722260620000|2024-07-29 13:43:40|87.56|86.11|87.56|86.11|87.56|86.11|87.56|86.11|4691
1722260630000|2024-07-29 13:43:50||86.02||86.05||86.05||86.02|1700
1722260640000|2024-07-29 13:44:00|87|86.02|86.9|85.75|87|86.02|86.9|85|8117
1722260650000|2024-07-29 13:44:10|86.81|86|86.7|86|86.81|86|86.7|86|2491
1722260660000|2024-07-29 13:44:20|||||||||2053
1722260670000|2024-07-29 13:44:30|||||||||2078
1722260680000|2024-07-29 13:44:40|||||||||300
1722260690000|2024-07-29 13:44:50|86.69|85.76|86.69|85.76|86.69|85.76|86.69|85.76|800
1722260700000|2024-07-29 13:45:00|86.68||86.68||86.68||86.68||0
1722260710000|2024-07-29 13:45:10|86.67|85.9|86.67|85.9|86.67|86.3|86.67|85.9|4058
1722260720000|2024-07-29 13:45:20|||||||||428
1722260730000|2024-07-29 13:45:30||86||86||86||86|2832
1722260740000|2024-07-29 13:45:40|86.63|85.9|86.34|85.75|86.63|85.9|86.34|85.75|3903
1722260750000|2024-07-29 13:45:50|86.01|86|85.76|85.75|86.01|86|85.76|85.75|1530
1722260760000|2024-07-29 13:46:00|||||||||2945
1722260770000|2024-07-29 13:46:10|||||||||1464
1722260790000|2024-07-29 13:46:30|||||||||1100
1722260800000|2024-07-29 13:46:40|||||||||678
1722260810000|2024-07-29 13:46:50||85.5||85||85.5||85|25630
1722260820000|2024-07-29 13:47:00|||||||||834
1722260830000|2024-07-29 13:47:10|||||||||100
1722260840000|2024-07-29 13:47:20|85.4|85.01|85.76|85.09|85.76|85.09|85.4|85.01|3924
1722260850000|2024-07-29 13:47:30|85.75||85.75||85.75||85.75||11952
1722260860000|2024-07-29 13:47:40|85.76||85.76||85.76||85.75||44656
1722260870000|2024-07-29 13:47:50|||||||||1510
1722260880000|2024-07-29 13:48:00|||||||||966
1722260890000|2024-07-29 13:48:10|86|85.68|86.92|85.76|86.92|85.76|86|85.68|12726
1722260900000|2024-07-29 13:48:20|86.85|86.41|86.85|85.76|86.85|86.41|86.85|85.76|1802
1722260910000|2024-07-29 13:48:30|86.79||86.79||86.79||86.79||670
1722260920000|2024-07-29 13:48:40|86.74||86.6||86.74||86.6||400
1722260930000|2024-07-29 13:48:50|86.56|85.68|86.53|85|86.56|85.68|86.53|85|28502
1722260940000|2024-07-29 13:49:00|||||||||1889
1722260950000|2024-07-29 13:49:10|85.77||85.77||85.77||85.77||1746
1722260960000|2024-07-29 13:49:20|85.39||85.39||85.39||85.39||853
1722260970000|2024-07-29 13:49:30||84.66||84.42||84.66||84.42|16797
1722260980000|2024-07-29 13:49:40|||||||||18467
1722260990000|2024-07-29 13:49:50||85||85||85||85|0
1722261000000|2024-07-29 13:50:00||84.75||85||85||84|109992
1722261010000|2024-07-29 13:50:10|85.38|84.15|85.38|84.15|85.38|84.15|85.38|84.15|10000
1722261020000|2024-07-29 13:50:20|85.37||85.37||85.37||85.37||200
1722261030000|2024-07-29 13:50:30|85.35||85.24||85.35||85.24||1397
1722261040000|2024-07-29 13:50:40|85.22||85.22||85.22||85.22||3210
1722261050000|2024-07-29 13:50:50|85.21||85.18||85.21||85.18||0
1722261060000|2024-07-29 13:51:00||85||84.54||85||84.15|27640
1722261080000|2024-07-29 13:51:20|||||||||5314
1722261090000|2024-07-29 13:51:30|||||||||862
1722261100000|2024-07-29 13:51:40||84.5||84.5||84.5||84.5|2576
1722261110000|2024-07-29 13:51:50|||||||||4095
1722261120000|2024-07-29 13:52:00||85||85||85||85|2447
1722261130000|2024-07-29 13:52:10|||||||||100
1722261140000|2024-07-29 13:52:20|85.39|85.08|86.4|85.08|86.47|85.08|85.18|85.08|53558
1722261150000|2024-07-29 13:52:30|86.33|85.1|86.33|85.1|86.33|85.1|86.33|85.1|2000
1722261160000|2024-07-29 13:52:40||86||86||86||86|4381
1722261170000|2024-07-29 13:52:50|||||||||419
1722261180000|2024-07-29 13:53:00||86.02||86.02||86.02||86.02|1466
1722261190000|2024-07-29 13:53:10|||||||||958
1722261200000|2024-07-29 13:53:20|||||||||30684
1722261210000|2024-07-29 13:53:30|||||||||1849
1722261220000|2024-07-29 13:53:40|86.31|86|86.11|85.16|86.31|86|86.11|85.16|16151
1722261230000|2024-07-29 13:53:50|86.07||85.94||86.07||85.94||755
1722261240000|2024-07-29 13:54:00|85.93||85.88||85.93||85.88||9718
1722261250000|2024-07-29 13:54:10|85.87||85.85||85.87||85.85||530
1722261260000|2024-07-29 13:54:20|85.84||85.84||85.84||85.84||0
1722261270000|2024-07-29 13:54:30|85.83|85.08|85.77|85|85.83|85.08|85.77|85|2500
1722261280000|2024-07-29 13:54:40|85.76|85.37|85.74|85.37|85.76|85.37|85.74|85.37|200
1722261290000|2024-07-29 13:54:50||85.45||85.45||85.45||85.45|11997
1722261300000|2024-07-29 13:55:00|||||||||2661
1722261310000|2024-07-29 13:55:10|85.66||85.66||85.66||85.66||5952
1722261330000|2024-07-29 13:55:30|||||||||1446
1722261340000|2024-07-29 13:55:40|85.68||85.68||85.68||85.68||3388
1722261350000|2024-07-29 13:55:50|||||||||3922
1722261360000|2024-07-29 13:56:00|85.8|85.46|86.92|85.46|87|85.46|85.8|85.46|34724
1722261370000|2024-07-29 13:56:10|86.88|86|86.88|86|86.88|86|86.88|86|1410
1722261380000|2024-07-29 13:56:20|86.84||86.84||86.84||86.84||4605
1722261390000|2024-07-29 13:56:30|||||||||18100
1722261400000|2024-07-29 13:56:40|||||||||10678
1722261410000|2024-07-29 13:56:50|||||||||992
1722261420000|2024-07-29 13:57:00|||||||||818
1722261430000|2024-07-29 13:57:10||86.12||86.12||86.12||86.12|215
1722261440000|2024-07-29 13:57:20|||||||||1800
1722261450000|2024-07-29 13:57:30|||||||||744
1722261460000|2024-07-29 13:57:40|||||||||2914
1722261470000|2024-07-29 13:57:50|86.82|86.77|86.8|86|86.82|86.77|86.8|86|298
1722261480000|2024-07-29 13:58:00|86.78|85.76|86.62|85.76|86.78|85.76|86.62|85.76|16392
1722261490000|2024-07-29 13:58:10|86.61|85.8|86.58|85.88|86.61|85.88|86.58|85.8|875
1722261500000|2024-07-29 13:58:20|86.57|85.92|86.57|85.92|86.57|85.92|86.57|85.92|728
1722261510000|2024-07-29 13:58:30|86.56|85.96|86.56|85.96|86.56|85.96|86.56|85.96|100
1722261520000|2024-07-29 13:58:40|86.55|85.88|86.54|85.88|86.55|85.88|86.54|85.88|5039
1722261530000|2024-07-29 13:58:50||86||86||86||86|1185
1722261540000|2024-07-29 13:59:00|||||||||200
1722261550000|2024-07-29 13:59:10||86.1||86.1||86.1||86.1|100
1722261560000|2024-07-29 13:59:20||86.14||86.14||86.14||86.14|1252
1722261570000|2024-07-29 13:59:30||86.18||86.18||86.18||86.18|3212
1722261580000|2024-07-29 13:59:40|||||||||227
1722261590000|2024-07-29 13:59:50|86.46|86.1|86.46|85.31|86.46|86.18|86.46|85.01|43208
1722261600000|2024-07-29 14:00:00|86.37|85|85.99|85|86.37|85|85.99|85|13689
1722261610000|2024-07-29 14:00:10|86||86.15||86.15||86||63434
1722261620000|2024-07-29 14:00:20|86.18|85.05|87.92|85.05|88.33|85.05|86.18|85.05|51787
1722261630000|2024-07-29 14:00:30||85.13||85.13||85.13||85.13|20163
1722261640000|2024-07-29 14:00:40|87.79||87.78||87.79||87.78||4590
1722261650000|2024-07-29 14:00:50|||||||||102973
1722261660000|2024-07-29 14:01:00|||||||||176
1722261670000|2024-07-29 14:01:10|||||||||1200
1722261680000|2024-07-29 14:01:20|87.66|85.28|87.47|85.34|87.66|85.34|87.47|85.28|2387
1722261690000|2024-07-29 14:01:30|87.38|87.02|87.22|87.02|87.38|87.02|87.02|87.02|10401
1722261700000|2024-07-29 14:01:40|87.56||87.92||87.92||87.56||18515
1722261710000|2024-07-29 14:01:50|||||||||1758
1722261720000|2024-07-29 14:02:00|||||||||3411
1722261730000|2024-07-29 14:02:10|||||||||4928
1722261740000|2024-07-29 14:02:20||87.11||87.11||87.11||87.11|125
1722261750000|2024-07-29 14:02:30|||||||||581
1722261760000|2024-07-29 14:02:40|88|88|88.5|88|88.5|88|88|88|12480
1722261770000|2024-07-29 14:02:50|||||||||30577
1722261780000|2024-07-29 14:03:00|||||||||7459
1722261790000|2024-07-29 14:03:10|||||||||1470
1722261800000|2024-07-29 14:03:20|||||||||5106
1722261810000|2024-07-29 14:03:30|88.64||88.88||88.88||88.64||19359
1722261820000|2024-07-29 14:03:40||88.01||88.44||88.44||88.01|20643
1722261830000|2024-07-29 14:03:50|||||||||23200
1722261850000|2024-07-29 14:04:10||88.86||88.86||88.86||88.86|16162
1722261860000|2024-07-29 14:04:20|88.9|88.88|90|88.99|90|88.99|88.9|88.88|73235
1722261870000|2024-07-29 14:04:30|||||||||12650
1722261880000|2024-07-29 14:04:40|||||||||4002
1722261890000|2024-07-29 14:04:50|89.99|89|89.94|89|89.99|89|89.94|89|2796
1722261900000|2024-07-29 14:05:00|89.93||89.94||89.94||89.93||11927
1722261910000|2024-07-29 14:05:10|89.51||89.51||89.51||89.51||17231
1722261920000|2024-07-29 14:05:20|89.94|89.5|89.99|89.94|89.99|89.94|89.94|89.5|42934
1722261930000|2024-07-29 14:05:30||89.8||89.5||89.8||89.5|59997
1722261940000|2024-07-29 14:05:40||89.51||89.51||89.51||89.51|9175
1722261950000|2024-07-29 14:05:50||89.5||89||89.5||89|29523
1722261960000|2024-07-29 14:06:00|||||||||12222
1722261970000|2024-07-29 14:06:10|||||||||7375
1722261980000|2024-07-29 14:06:20||89.2||89.2||89.2||89.2|3930
1722261990000|2024-07-29 14:06:30|89.5|89|89.5|89|89.5|89|89.5|89|4569
1722262000000|2024-07-29 14:06:40|89.49|88.65|89.49|88|89.49|88.65|89.49|88|19624
1722262010000|2024-07-29 14:06:50|89||88.99||89||88.99||3700
1722262020000|2024-07-29 14:07:00||88.46||88.46||88.46||88.46|1368
1722262030000|2024-07-29 14:07:10|88.73||88.99||88.99||88.73||863
1722262040000|2024-07-29 14:07:20||88.07||87.59||88.07||87.59|22959
1722262050000|2024-07-29 14:07:30|88.45||88.2||88.45||88.2||3436
1722262060000|2024-07-29 14:07:40||87.06||87.03||87.06||87.03|29783
1722262070000|2024-07-29 14:07:50|88.45|86.99|89|87.24|89|87.24|88.45|86.99|100272
1722262080000|2024-07-29 14:08:00|88||87.99||88||87.99||3446
1722262090000|2024-07-29 14:08:10|||||||||2566
1722262100000|2024-07-29 14:08:20|88||87.99||88||87.99||9042
1722262110000|2024-07-29 14:08:30|88||87.99||88||87.99||5611
1722262120000|2024-07-29 14:08:40|88|87.32|88|87.32|88|87.32|88|87.32|2649
1722262130000|2024-07-29 14:08:50|||||||||18989
1722262140000|2024-07-29 14:09:00|||||||||200
1722262150000|2024-07-29 14:09:10|||||||||258
1722262170000|2024-07-29 14:09:30|||||||||6818
1722262180000|2024-07-29 14:09:40|||||||||1671
1722262190000|2024-07-29 14:09:50|||||||||20652
1722262200000|2024-07-29 14:10:00|||||||||1111
1722262210000|2024-07-29 14:10:10|||||||||100
1722262220000|2024-07-29 14:10:20|87.99||87.99||87.99||87.99||100
1722262230000|2024-07-29 14:10:30||87.25||87.16||87.25||87.16|17862
1722262260000|2024-07-29 14:11:00||87.24||86.46||87.24||86.46|14001
1722262270000|2024-07-29 14:11:10||86.33||86.33||86.33||86.33|1961
1722262280000|2024-07-29 14:11:20|87.24|87.05|87.24|87.05|87.24|87.05|87.24|87.05|0
1722262290000|2024-07-29 14:11:30|||||||||2950
1722262300000|2024-07-29 14:11:40|||||||||1786
1722262310000|2024-07-29 14:11:50||87.1||87.1||87.1||87.1|200
1722262320000|2024-07-29 14:12:00|87.49||88||88||87.49||11849
1722262330000|2024-07-29 14:12:10|87.92|87.92|87.92|87.1|87.92|87.92|87.92|87.1|1061
1722262340000|2024-07-29 14:12:20|||||||||6010
1722262360000|2024-07-29 14:12:40|||||||||2000
1722262370000|2024-07-29 14:12:50|||||||||602
1722262380000|2024-07-29 14:13:00|||||||||250
1722262390000|2024-07-29 14:13:10|||||||||841
1722262400000|2024-07-29 14:13:20|||||||||462
1722262420000|2024-07-29 14:13:40|||||||||3131
1722262430000|2024-07-29 14:13:50|87.9||87.9||87.9||87.9||1052
1722262440000|2024-07-29 14:14:00|||||||||1000
1722262450000|2024-07-29 14:14:10|||||||||100
1722262470000|2024-07-29 14:14:30|||||||||1000
1722262510000|2024-07-29 14:15:10||87.05||87.05||87.05||87.05|10119
1722262520000|2024-07-29 14:15:20|87.31|86.8|87.75|86.33|87.9|86.8|87.06|86.33|4511
1722262530000|2024-07-29 14:15:30|87.73|87|87.56|87|87.73|87|87.56|87|323
1722262540000|2024-07-29 14:15:40|||||||||1899
1722262550000|2024-07-29 14:15:50|||||||||450
1722262560000|2024-07-29 14:16:00|87.55||87.55||87.55||87.55||4210
1722262580000|2024-07-29 14:16:20|87.54||87.54||87.54||87.54||20155
1722262590000|2024-07-29 14:16:30|||||||||9000
1722262600000|2024-07-29 14:16:40|87.53|87.01|87.53|87.01|87.53|87.01|87.53|87.01|340
1722262610000|2024-07-29 14:16:50|||||||||45796
1722262620000|2024-07-29 14:17:00||87.11||87.11||87.11||87.11|1450
1722262630000|2024-07-29 14:17:10|||||||||352
1722262640000|2024-07-29 14:17:20|87.52||87.52||87.52||87.52||947
1722262650000|2024-07-29 14:17:30|||||||||540
1722262660000|2024-07-29 14:17:40|||||||||8114
1722262670000|2024-07-29 14:17:50|87.54|87.15|87.9|87.27|87.9|87.27|87.54|87.15|41538
1722262680000|2024-07-29 14:18:00||87.28||87.28||87.28||87.28|2529
1722262690000|2024-07-29 14:18:10|||||||||9200
1722262700000|2024-07-29 14:18:20|||||||||15883
1722262710000|2024-07-29 14:18:30|||||||||4623
1722262720000|2024-07-29 14:18:40|||||||||200
1722262730000|2024-07-29 14:18:50|87.89||87.89||87.89||87.89||1200
1722262740000|2024-07-29 14:19:00|||||||||100
1722262750000|2024-07-29 14:19:10|87.88||87.88||87.88||87.88||43514
1722262760000|2024-07-29 14:19:20|||||||||13837
1722262770000|2024-07-29 14:19:30|87.87||87.87||87.87||87.87||0
1722262780000|2024-07-29 14:19:40|87.79|87.27|87.76|86.17|87.79|87.27|87.76|86.17|84414
1722262790000|2024-07-29 14:19:50|87.74||87.54||87.74||87.54||0
1722262800000|2024-07-29 14:20:00|87.53|86.02|87.15|86.02|87.53|86.02|87.15|86.02|251
1722262810000|2024-07-29 14:20:10|87.14||86.62||87.14||86.62||0
1722262820000|2024-07-29 14:20:20||86||85.8||86.44||85.56|15099
1722262830000|2024-07-29 14:20:30||86||85.55||86||85.55|35372
1722262840000|2024-07-29 14:20:40|86.6|85.8|86.6|85.8|86.6|85.8|86.6|85.8|3143
1722262850000|2024-07-29 14:20:50|||||||||100
1722262860000|2024-07-29 14:21:00|86|85.65|86|85.65|86|85.65|86|85.65|419
1722262880000|2024-07-29 14:21:20|85.89||85.89||85.89||85.89||2542
1722262890000|2024-07-29 14:21:30|85.88|85.61|85.86|85|85.88|85.61|85.86|85|46154
1722262900000|2024-07-29 14:21:40||85.11||85.11||85.11||85.11|5618
1722262910000|2024-07-29 14:21:50|||||||||1184
1722262920000|2024-07-29 14:22:00||85||85||85||85|2411
1722262930000|2024-07-29 14:22:10|85.83|84.91|85.72|85|85.83|85|85.72|84.29|15344
1722262940000|2024-07-29 14:22:20|85.68|84.29|85.57|84.29|85.68|84.29|85.57|84.29|1200
1722262950000|2024-07-29 14:22:30||84.98||84.29||84.98||84.29|0
1722262960000|2024-07-29 14:22:40|85.56||85.54||85.56||85.54||820
1722262970000|2024-07-29 14:22:50|85.53||85.52||85.53||85.52||610
1722262980000|2024-07-29 14:23:00|85.51||85.49||85.51||85.49||0
1722262990000|2024-07-29 14:23:10|85.48|85.45|85.48|85.45|85.48|85.45|85.45|85.2|10443
1722263000000|2024-07-29 14:23:20|85.44|85.2|85.43|84.01|85.44|85.2|85.43|84.01|28136
1722263010000|2024-07-29 14:23:30|85.38||85.33||85.38||85.33||2233
1722263020000|2024-07-29 14:23:40|85.31|84.02|85.19|84.02|85.31|84.02|85.19|84.02|6623
1722263030000|2024-07-29 14:23:50|85.16|84.22|85.08|84.22|85.16|84.22|85.08|84.22|893
1722263040000|2024-07-29 14:24:00|85.07||85.05||85.07||85.05||317
1722263050000|2024-07-29 14:24:10|85.01|84.02|85|84.13|85.01|85|85|84.02|4182
1722263060000|2024-07-29 14:24:20||84.15||84.16||84.16||84.15|200
1722263080000|2024-07-29 14:24:40||84.17||84.17||84.17||84.17|1188
1722263090000|2024-07-29 14:24:50||84.41||84.41||84.41||84.41|1231
1722263100000|2024-07-29 14:25:00||84.5||84.5||84.5||84.5|200
1722263110000|2024-07-29 14:25:10||84.41||84.26||84.41||84.26|2552
1722263120000|2024-07-29 14:25:20|||||||||500
1722263130000|2024-07-29 14:25:30|||||||||1973
1722263140000|2024-07-29 14:25:40|||||||||68457
1722263150000|2024-07-29 14:25:50|||||||||8130
1722263160000|2024-07-29 14:26:00|85.26|84.41|85|84.41|85.47|84.41|85|84.41|36101
1722263170000|2024-07-29 14:26:10||84.45||84.45||84.45||84.45|0
1722263180000|2024-07-29 14:26:20|||||||||685
1722263190000|2024-07-29 14:26:30|||||||||100
1722263200000|2024-07-29 14:26:40|||||||||2194
1722263210000|2024-07-29 14:26:50|85.25|84.7|85|84.47|85.25|84.7|85|84.45|4444
1722263220000|2024-07-29 14:27:00||84.5||84.5||84.5||84.5|0
1722263230000|2024-07-29 14:27:10|85.11|84.7|86|84.7|86|84.7|85|84.7|16627
1722263240000|2024-07-29 14:27:20|||||||||5630
1722263250000|2024-07-29 14:27:30|85.99|85|85.99|85|85.99|85|85.99|85|5378
1722263260000|2024-07-29 14:27:40||85.01||85.03||85.03||85.01|596
1722263270000|2024-07-29 14:27:50||85.05||85.07||85.07||85.05|290
1722263280000|2024-07-29 14:28:00||85.08||85.11||85.11||85.08|732
1722263290000|2024-07-29 14:28:10||85.12||85.01||85.84||85.01|46899
1722263300000|2024-07-29 14:28:20||85||85.01||85.01||85|7758
1722263310000|2024-07-29 14:28:30|85.96|85.91|85.89|85|85.96|85.91|85.89|85|10337
1722263320000|2024-07-29 14:28:40|85.86|84.86|85.66|85|85.86|85|85.66|84.86|12693
1722263350000|2024-07-29 14:29:10|||||||||9965
1722263360000|2024-07-29 14:29:20|||||||||100
1722263370000|2024-07-29 14:29:30|||||||||100
1722263390000|2024-07-29 14:29:50|||||||||100
1722263400000|2024-07-29 14:30:00|85.58||85.58||85.58||85.58||201
1722263410000|2024-07-29 14:30:10|85.57||85.57||85.57||85.57||7100
1722263420000|2024-07-29 14:30:20|||||||||4337
1722263430000|2024-07-29 14:30:30||85.01||85.15||85.15||85.01|1122
1722263440000|2024-07-29 14:30:40|85.58||85.57||85.58||85.57||1164
1722263450000|2024-07-29 14:30:50|||||||||9552
1722263460000|2024-07-29 14:31:00|||||||||9000
1722263470000|2024-07-29 14:31:10|85.58|85.2|85.93|85.2|86|85.2|85.58|85.2|27952
1722263480000|2024-07-29 14:31:20|85.95|85.57|85.95|85.32|85.95|85.57|85.95|85.32|2778
1722263510000|2024-07-29 14:31:50|||||||||100
1722263520000|2024-07-29 14:32:00|85.93|85.3|85.93|85|85.93|85.3|85.93|85|28213
1722263530000|2024-07-29 14:32:10|85.92||85.92||85.92||85.92||5449
1722263540000|2024-07-29 14:32:20|85.91|84.99|85.67|84.6|85.91|84.99|85.67|84.6|37873
1722263550000|2024-07-29 14:32:30|85.66|85|85.63|85|85.66|85|85.63|85|100
1722263560000|2024-07-29 14:32:40|||||||||879
1722263610000|2024-07-29 14:33:30|85.61|84.85|85.6|84.85|85.61|84.85|85.6|84.85|1758
1722263620000|2024-07-29 14:33:40|85.58|84.6|85.54|84.6|85.58|84.6|85.54|84.6|705
1722263630000|2024-07-29 14:33:50|85.52||85.44||85.52||85.44||0
1722263640000|2024-07-29 14:34:00|85.43||85.4||85.43||85.4||5553
1722263650000|2024-07-29 14:34:10||85||85||85||85|4667
1722263670000|2024-07-29 14:34:30|||||||||209
1722263680000|2024-07-29 14:34:40|||||||||200
1722263690000|2024-07-29 14:34:50||85.2||85.2||85.2||85.2|500
1722263700000|2024-07-29 14:35:00|85.38|85.13|85.38|85|85.38|85.19|85.38|85|4447
1722263710000|2024-07-29 14:35:10||85.06||85.15||85.16||85|16600
1722263720000|2024-07-29 14:35:20||85||85||85||85|893
1722263730000|2024-07-29 14:35:30||85.2||85.2||85.2||85|665
1722263760000|2024-07-29 14:36:00|||||||||200
1722263770000|2024-07-29 14:36:10|85.63|85.06|86|85.06|86|85.06|85.46|85.06|14914
1722263780000|2024-07-29 14:36:20|85.96||85.76||85.96||85.76||0
1722263790000|2024-07-29 14:36:30|85.74||85.68||85.74||85.68||300
1722263800000|2024-07-29 14:36:40|||||||||537
1722263820000|2024-07-29 14:37:00|||||||||706
1722263830000|2024-07-29 14:37:10|85.67|85|85.06|85|85.67|85|85.06|85|24602
1722263850000|2024-07-29 14:37:30||85.01||85.01||85.01||85.01|661
1722263860000|2024-07-29 14:37:40|85.07|85.05|85.44|85.08|85.44|85.08|85.07|85.05|3188
1722263880000|2024-07-29 14:38:00|||||||||403
1722263890000|2024-07-29 14:38:10||85||85.08||85.08||85|1986
1722263900000|2024-07-29 14:38:20||85.17||85.17||85.17||85.17|0
1722263910000|2024-07-29 14:38:30|||||||||6675
1722263920000|2024-07-29 14:38:40|85.69|85.18|85.44|85.27|85.69|85.27|85.44|85.18|17971
1722263930000|2024-07-29 14:38:50|85.69|85.28|85.93|85.41|85.98|85.41|85.69|85.28|11552
1722263940000|2024-07-29 14:39:00|85.94||85.98||86||85.94||2000
1722263950000|2024-07-29 14:39:10|||||||||200
1722263970000|2024-07-29 14:39:30|||||||||896
1722263980000|2024-07-29 14:39:40|85.97|85.42|85.97|85.43|85.97|85.43|85.97|85.42|4800
1722263990000|2024-07-29 14:39:50|||||||||120
1722264000000|2024-07-29 14:40:00||85.42||85.22||85.42||85.01|28439
1722264010000|2024-07-29 14:40:10||85.24||85.38||85.38||85.24|200
1722264020000|2024-07-29 14:40:20||85.39||85.42||85.42||85.39|2270
1722264030000|2024-07-29 14:40:30||85.43||85.43||85.43||85.43|5581
1722264040000|2024-07-29 14:40:40||85.44||85.46||85.46||85.44|17900
1722264050000|2024-07-29 14:40:50|||||||||612
1722264060000|2024-07-29 14:41:00|||||||||13623
1722264070000|2024-07-29 14:41:10|||||||||23252
1722264080000|2024-07-29 14:41:20|||||||||531
1722264090000|2024-07-29 14:41:30|85.98||85.97||85.98||85.97||23200
1722264100000|2024-07-29 14:41:40|||||||||741
1722264110000|2024-07-29 14:41:50|||||||||11423
1722264120000|2024-07-29 14:42:00|||||||||100
1722264130000|2024-07-29 14:42:10||85.68||85.68||85.68||85.68|1468
1722264140000|2024-07-29 14:42:20|85.8|85.52|85.8|85.44|85.8|85.7|85.8|85.44|2802
1722264150000|2024-07-29 14:42:30|||||||||12241
1722264160000|2024-07-29 14:42:40|85.62|85.37|85.62|85.36|85.62|85.37|85.62|85.36|600
1722264170000|2024-07-29 14:42:50|85.4|85.29|85.4|85|85.4|85.29|85.4|85|36111
1722264180000|2024-07-29 14:43:00|85.3||85.3||85.3||85.3||6839
1722264190000|2024-07-29 14:43:10|||||||||1896
1722264220000|2024-07-29 14:43:40|||||||||6061
1722264230000|2024-07-29 14:43:50|||||||||200
1722264240000|2024-07-29 14:44:00|85.2||85.2||85.2||85.2||0
1722264250000|2024-07-29 14:44:10|85.1||85.1||85.1||85.1||2200
1722264260000|2024-07-29 14:44:20|||||||||981
1722264270000|2024-07-29 14:44:30||84.97||85||85||84.92|6139
1722264290000|2024-07-29 14:44:50|85.3|85.05|85.99|85.18|86|85.18|85.3|85.05|15806
1722264300000|2024-07-29 14:45:00||85.19||85.3||85.3||85.19|0
1722264310000|2024-07-29 14:45:10||85.31||85.35||85.35||85.31|266
1722264320000|2024-07-29 14:45:20||85.36||85.4||85.4||85.36|400
1722264330000|2024-07-29 14:45:30||85.41||85.43||85.43||85.41|1276
1722264340000|2024-07-29 14:45:40||85.44||85.44||85.44||85.44|0
1722264350000|2024-07-29 14:45:50||85.45||85.47||85.47||85.45|1000
1722264360000|2024-07-29 14:46:00|86|85.48|85.99|85.51|86|85.51|85.99|85.48|21847
1722264370000|2024-07-29 14:46:10|86|85.52|85.99|85.53|86|85.53|85.99|85.52|20890
1722264380000|2024-07-29 14:46:20||85.54||85.54||85.54||85.54|0
1722264390000|2024-07-29 14:46:30||85.55||85.56||85.56||85.55|0
1722264410000|2024-07-29 14:46:50|||||||||100
1722264420000|2024-07-29 14:47:00|||||||||100
1722264440000|2024-07-29 14:47:20|||||||||250
1722264450000|2024-07-29 14:47:30|86|85.75|86.62|85.75|86.62|85.75|85.99|85.75|13952
1722264460000|2024-07-29 14:47:40|86.61|85.86|86.61|85.89|86.61|85.89|86.61|85.86|512
1722264470000|2024-07-29 14:47:50|86.6|86.21|86.6|85.93|86.6|86.48|86.59|85.86|15520
1722264480000|2024-07-29 14:48:00|86.59|85.94|86.48|85.95|86.59|85.95|86.48|85.86|3200
1722264490000|2024-07-29 14:48:10|86.4|85.86|86.4|85.86|86.4|85.86|86.4|85.86|5076
1722264500000|2024-07-29 14:48:20|86.32||86.32||86.32||86.32||1400
1722264510000|2024-07-29 14:48:30|||||||||1000
1722264520000|2024-07-29 14:48:40|||||||||1771
1722264550000|2024-07-29 14:49:10|||||||||200
1722264570000|2024-07-29 14:49:30|||||||||1876
1722264580000|2024-07-29 14:49:40|||||||||600
1722264600000|2024-07-29 14:50:00||85.85||85.85||85.85||85.85|632
1722264610000|2024-07-29 14:50:10|||||||||9100
1722264620000|2024-07-29 14:50:20|||||||||100
1722264630000|2024-07-29 14:50:30|||||||||340
1722264640000|2024-07-29 14:50:40||85.8||85.8||85.8||85.8|100
1722264650000|2024-07-29 14:50:50|||||||||100
1722264660000|2024-07-29 14:51:00||86.05||86.05||86.05||86.05|200
1722264670000|2024-07-29 14:51:10|||||||||10100
1722264680000|2024-07-29 14:51:20||85.97||85.9||85.97||85.9|3485
1722264690000|2024-07-29 14:51:30|86.31|85.81|86.31|85.8|86.31|85.81|86.31|85.77|1076
1722264700000|2024-07-29 14:51:40||85.77||85.77||85.77||85.77|253
1722264710000|2024-07-29 14:51:50|||||||||1617
1722264720000|2024-07-29 14:52:00|86.3|85.78|86|85.77|86.3|85.78|86|85.77|1911
1722264730000|2024-07-29 14:52:10|||||||||100
1722264750000|2024-07-29 14:52:30|||||||||328
1722264760000|2024-07-29 14:52:40|||||||||200
1722264770000|2024-07-29 14:52:50||85.83||85.77||85.83||85.77|100
1722264780000|2024-07-29 14:53:00|||||||||100
1722264790000|2024-07-29 14:53:10|||||||||100
1722264810000|2024-07-29 14:53:30|||||||||100
1722264820000|2024-07-29 14:53:40|85.89|85.65|85.8|85.08|85.89|85.65|85.8|84.98|33599
1722264830000|2024-07-29 14:53:50||85.11||85.26||85.26||85.11|200
1722264840000|2024-07-29 14:54:00||85.27||85.1||85.31||84.98|0
1722264850000|2024-07-29 14:54:10||85.12||85.26||85.26||85.12|0
1722264860000|2024-07-29 14:54:20||85.27||85.28||85.28||85.27|976
1722264870000|2024-07-29 14:54:30||85.29||85.29||85.29||85.29|0
1722264900000|2024-07-29 14:55:00||85.3||85.33||85.33||85.3|0
1722264920000|2024-07-29 14:55:20||85.22||85.26||85.26||85.22|0
1722264930000|2024-07-29 14:55:30||85.27||85.31||85.31||85.27|10000
1722264940000|2024-07-29 14:55:40||85.32||85.32||85.32||85.32|0
1722264960000|2024-07-29 14:56:00|||||||||144
1722264980000|2024-07-29 14:56:20|85.72||85.46||85.72||85.46||300
1722265000000|2024-07-29 14:56:40|||||||||100
1722265020000|2024-07-29 14:57:00||85.45||85.45||85.45||85.45|900
1722265030000|2024-07-29 14:57:10|||||||||2000
1722265040000|2024-07-29 14:57:20|||||||||500
1722265050000|2024-07-29 14:57:30||85.32||85.32||85.32||85.32|414
1722265060000|2024-07-29 14:57:40|||||||||132
1722265080000|2024-07-29 14:58:00|85.61|85.41|87.6|86.62|87.6|86.62|85.61|85.41|58925
1722265120000|2024-07-29 14:58:40|87.59|86.65|87.59|86.65|87.59|86.65|87.59|86.65|1324
1722265140000|2024-07-29 14:59:00|||||||||14472
1722265150000|2024-07-29 14:59:10|87.58|86.69|87.58|86.69|87.58|86.69|87.58|86.69|1000
1722265170000|2024-07-29 14:59:30||86.72||86.76||86.76||86.72|4761
1722265180000|2024-07-29 14:59:40|87.57|86.77|87.57|87.43|87.57|87.43|87.57|86.77|9400
1722265190000|2024-07-29 14:59:50||87.33||87.07||87.33||87.07|4547
1722265200000|2024-07-29 15:00:00|||||||||866
1722265210000|2024-07-29 15:00:10|||||||||5799
1722265230000|2024-07-29 15:00:30|87.49||87.09||87.49||87.09||0
1722265240000|2024-07-29 15:00:40||86.99||86.99||86.99||86.99|2570
1722265260000|2024-07-29 15:01:00||86.91||86.75||86.91||86.75|4690
1722265280000|2024-07-29 15:01:20|||||||||420
1722265290000|2024-07-29 15:01:30||86.67||86.67||86.67||86.63|100
1722265300000|2024-07-29 15:01:40|||||||||100
1722265310000|2024-07-29 15:01:50|||||||||100
1722265330000|2024-07-29 15:02:10|||||||||1030
1722265340000|2024-07-29 15:02:20|||||||||460
1722265350000|2024-07-29 15:02:30|||||||||10247
1722265360000|2024-07-29 15:02:40|87.08|86.52|87|86.42|87.08|86.67|87|86.39|5757
1722265370000|2024-07-29 15:02:50||86.43||86.51||86.51||86.43|0
1722265380000|2024-07-29 15:03:00|86.67|86.39|86.67|86.39|86.67|86.39|86.67|86.39|100
1722265420000|2024-07-29 15:03:40|86.66|86.31|86.58|86.31|86.66|86.31|86.58|86.31|4227
1722265430000|2024-07-29 15:03:50||86.23||86.15||86.23||86.15|2702
1722265440000|2024-07-29 15:04:00|||||||||100
1722265450000|2024-07-29 15:04:10|86.33||86.33||86.33||86.33||112
1722265470000|2024-07-29 15:04:30|86.16|86.07|86.16|86.05|86.16|86.07|86.16|86.05|2630
1722265480000|2024-07-29 15:04:40|||||||||1799
1722265510000|2024-07-29 15:05:10|86.15|86.04|86.15|86.04|86.15|86.04|86.15|86.04|200
1722265540000|2024-07-29 15:05:40||86.03||86.05||86.05||86.03|4400
1722265550000|2024-07-29 15:05:50|86.16|86.15|86.93|86.2|86.93|86.2|86.16|86.15|14667
1722265560000|2024-07-29 15:06:00||86.23||86.34||86.34||86.23|165
1722265570000|2024-07-29 15:06:10||86.35||86.35||86.35||86.35|117
1722265580000|2024-07-29 15:06:20||86.36||86.41||86.41||86.36|345
1722265590000|2024-07-29 15:06:30|||||||||4000
1722265600000|2024-07-29 15:06:40||86.42||86.43||86.43||86.42|958
1722265610000|2024-07-29 15:06:50||86.44||86.44||86.44||86.44|2212
1722265620000|2024-07-29 15:07:00||86.45||86.47||86.47||86.45|248
1722265630000|2024-07-29 15:07:10|||||||||374
1722265640000|2024-07-29 15:07:20|||||||||4000
1722265650000|2024-07-29 15:07:30|||||||||289
1722265660000|2024-07-29 15:07:40|||||||||100
1722265670000|2024-07-29 15:07:50|86.47|86.44|86.47|86.44|86.47|86.44|86.47|86.44|3595
1722265680000|2024-07-29 15:08:00||86.32||86.32||86.32||86.32|1702
1722265700000|2024-07-29 15:08:20|||||||||2000
1722265800000|2024-07-29 15:10:00|86.46|86.27|86.45|85.46|86.46|86.27|86.45|85.41|36235
1722265810000|2024-07-29 15:10:10||85.51||85.81||85.81||85.51|0
1722265820000|2024-07-29 15:10:20||85.83||85.66||85.96||85.62|2470
1722265830000|2024-07-29 15:10:30||85.69||85.96||85.96||85.69|133
1722265840000|2024-07-29 15:10:40||85.95||85.95||85.98||85.95|0
1722265850000|2024-07-29 15:10:50||85.96||85.98||85.98||85.96|1356
1722265860000|2024-07-29 15:11:00||85.99||85.99||85.99||85.99|0
1722265880000|2024-07-29 15:11:20||86||86||86||86|100
1722265890000|2024-07-29 15:11:30|||||||||100
1722265900000|2024-07-29 15:11:40|||||||||578
1722265910000|2024-07-29 15:11:50||86.01||86.01||86.01||86.01|0
1722265920000|2024-07-29 15:12:00|86.19|85.95|86.19|85.95|86.19|85.95|86.19|85.95|0
1722265950000|2024-07-29 15:12:30|86||86||86||86||0
1722265970000|2024-07-29 15:12:50|||||||||5451
1722265980000|2024-07-29 15:13:00|||||||||129
1722265990000|2024-07-29 15:13:10||85.92||85.92||85.92||85.92|100
1722266000000|2024-07-29 15:13:20|||||||||100
1722266010000|2024-07-29 15:13:30||85.93||85.93||85.93||85.93|236
1722266020000|2024-07-29 15:13:40|86.45|85.94|86.98|86.06|87|86.06|86.45|85.94|14107
1722266030000|2024-07-29 15:13:50||86.08||86.23||86.23||86.08|481
1722266040000|2024-07-29 15:14:00||86.24||86.29||86.29||86.24|0
1722266050000|2024-07-29 15:14:10|||||||||100
1722266060000|2024-07-29 15:14:20||86.32||86.32||86.32||86.32|562
1722266080000|2024-07-29 15:14:40||86.34||86.39||86.39||86.34|200
1722266090000|2024-07-29 15:14:50||86.4||86.51||86.51||86.4|100
1722266100000|2024-07-29 15:15:00|||||||||200
1722266110000|2024-07-29 15:15:10|||||||||400
1722266120000|2024-07-29 15:15:20|86.59|86.44|86.59|86.44|86.59|86.44|86.59|86.44|200
1722266140000|2024-07-29 15:15:40|||||||||100
1722266150000|2024-07-29 15:15:50|||||||||196
1722266160000|2024-07-29 15:16:00||86.46||86.46||86.46||86.46|0
1722266170000|2024-07-29 15:16:10||86.36||86.36||86.36||86.36|100
1722266190000|2024-07-29 15:16:30||86.44||86.44||86.44||86.44|100
1722266210000|2024-07-29 15:16:50|||||||||500
1722266220000|2024-07-29 15:17:00|||||||||3178
1722266240000|2024-07-29 15:17:20||86.36||86.44||86.44||86.36|1500
1722266250000|2024-07-29 15:17:30|86.44|86.36|86.44|86.36|86.44|86.36|86.44|86.36|2100
1722266260000|2024-07-29 15:17:40|||||||||8898
1722266270000|2024-07-29 15:17:50|||||||||300
1722266280000|2024-07-29 15:18:00||86.3||86.3||86.3||86.3|585
1722266320000|2024-07-29 15:18:40|||||||||566
1722266330000|2024-07-29 15:18:50||86.2||86.2||86.2||86.2|12145
1722266340000|2024-07-29 15:19:00|||||||||296
1722266350000|2024-07-29 15:19:10|||||||||580
1722266370000|2024-07-29 15:19:30|||||||||100
1722266390000|2024-07-29 15:19:50|||||||||660
1722266400000|2024-07-29 15:20:00|||||||||643
1722266420000|2024-07-29 15:20:20||86.26||86.28||86.28||86.26|100
1722266430000|2024-07-29 15:20:30||86.3||86.3||86.3||86.3|173
1722266440000|2024-07-29 15:20:40||86.37||86.37||86.37||86.37|618
1722266450000|2024-07-29 15:20:50|||||||||100
1722266460000|2024-07-29 15:21:00|||||||||100
1722266470000|2024-07-29 15:21:10||86.4||86.32||86.4||86.32|9605
1722266490000|2024-07-29 15:21:30|||||||||200
1722266500000|2024-07-29 15:21:40|86.87|86.34|86.87|86.44|86.87|86.44|86.87|86.34|11715
1722266510000|2024-07-29 15:21:50|87|86.45|87.35|86.6|87.35|86.6|87|86.45|22811
1722266520000|2024-07-29 15:22:00||86.64||87||87||86.64|18282
1722266530000|2024-07-29 15:22:10|||||||||121
1722266540000|2024-07-29 15:22:20|||||||||5616
1722266550000|2024-07-29 15:22:30|||||||||100
1722266560000|2024-07-29 15:22:40||86.85||86.85||86.85||86.85|14935
1722266570000|2024-07-29 15:22:50||86.87||86.89||86.89||86.87|997
1722266580000|2024-07-29 15:23:00||87||87||87||87|600
1722266590000|2024-07-29 15:23:10|||||||||1813
1722266620000|2024-07-29 15:23:40|87|86.88|87.35|87.02|87.35|87.02|87|86.85|5145
1722266630000|2024-07-29 15:23:50|||||||||314
1722266640000|2024-07-29 15:24:00||87||87.01||87.01||87|400
1722266660000|2024-07-29 15:24:20|||||||||100
1722266670000|2024-07-29 15:24:30|||||||||622
1722266680000|2024-07-29 15:24:40||87.08||87.08||87.08||87.08|12280
1722266690000|2024-07-29 15:24:50|87.45|87.3|87.79|87.3|87.79|87.3|87.45|87.3|36861
1722266700000|2024-07-29 15:25:00|88|87.79|87.9|87.43|88|87.79|87.9|87.43|18878
1722266720000|2024-07-29 15:25:20|88||88||88||88||19893
1722266740000|2024-07-29 15:25:40||87.45||87.45||87.45||87.45|3198
1722266750000|2024-07-29 15:25:50|88.21|87.51|88.97|88.21|88.97|88.21|88.21|87.51|54607
1722266760000|2024-07-29 15:26:00|||||||||9434
1722266770000|2024-07-29 15:26:10||88.29||88.29||88.29||88.29|3737
1722266780000|2024-07-29 15:26:20|88.4|88.21|88.4|88.21|88.4|88.21|88.4|88.21|800
1722266790000|2024-07-29 15:26:30|||||||||208
1722266800000|2024-07-29 15:26:40|||||||||100
1722266810000|2024-07-29 15:26:50||88.13||88.13||88.13||88.13|1750
1722266820000|2024-07-29 15:27:00|||||||||803
1722266830000|2024-07-29 15:27:10|88.21||88.21||88.21||88.21||0
1722266840000|2024-07-29 15:27:20|||||||||100
1722266850000|2024-07-29 15:27:30|||||||||650
1722266860000|2024-07-29 15:27:40|88.13|88.07|88.13|88.06|88.13|88.07|88.13|88.06|1513
1722266870000|2024-07-29 15:27:50|||||||||5685
1722266880000|2024-07-29 15:28:00||88.07||88.07||88.07||88.07|0
1722266890000|2024-07-29 15:28:10||88.06||88.06||88.06||88.06|200
1722266900000|2024-07-29 15:28:20|||||||||200
1722266910000|2024-07-29 15:28:30|||||||||1353
1722266920000|2024-07-29 15:28:40|||||||||301
1722266930000|2024-07-29 15:28:50|||||||||100
1722266940000|2024-07-29 15:29:00|||||||||400
1722266960000|2024-07-29 15:29:20||88.05||88.05||88.05||88.05|1300
1722266970000|2024-07-29 15:29:30|||||||||28598
1722266980000|2024-07-29 15:29:40|||||||||100
1722266990000|2024-07-29 15:29:50|88.4|88.1|88.97|88.1|88.97|88.1|88.4|88.1|21263
1722267000000|2024-07-29 15:30:00||88.14||88.35||88.35||88.14|200
1722267010000|2024-07-29 15:30:10||88.37||88.44||88.44||88.37|965
1722267020000|2024-07-29 15:30:20||88.45||88.48||88.48||88.45|0
1722267030000|2024-07-29 15:30:30|88.48|88.5|88.48|87.66|88.48|88.5|88.48|87.66|41863
1722267040000|2024-07-29 15:30:40|88.47|87.45|88.44|87.3|88.47|87.68|88.44|87.3|10163
1722267050000|2024-07-29 15:30:50|88.43||88.43||88.43||88.43||100
1722267080000|2024-07-29 15:31:20|||||||||112
1722267090000|2024-07-29 15:31:30|88.42||88.42||88.42||88.42||105
1722267100000|2024-07-29 15:31:40|||||||||1985
1722267110000|2024-07-29 15:31:50|||||||||8987
1722267120000|2024-07-29 15:32:00|||||||||556
1722267140000|2024-07-29 15:32:20|||||||||878
1722267150000|2024-07-29 15:32:30|||||||||101
1722267170000|2024-07-29 15:32:50|||||||||6994
1722267180000|2024-07-29 15:33:00|88||88||88||88||0
1722267190000|2024-07-29 15:33:10|||||||||200
1722267220000|2024-07-29 15:33:40||87.31||87.65||87.65||87.31|500
1722267230000|2024-07-29 15:33:50|||||||||2301
1722267240000|2024-07-29 15:34:00|||||||||470
1722267260000|2024-07-29 15:34:20|||||||||100
1722267290000|2024-07-29 15:34:50|||||||||2053
1722267300000|2024-07-29 15:35:00|||||||||463
1722267310000|2024-07-29 15:35:10|87.99||87.99||87.99||87.99||0
1722267330000|2024-07-29 15:35:30|87.92||87.92||87.92||87.92||113
1722267350000|2024-07-29 15:35:50||87.66||87.65||87.67||87.65|200
1722267360000|2024-07-29 15:36:00||87.5||87.54||87.62||87.5|200
1722267370000|2024-07-29 15:36:10||87.58||87.51||87.58||87.51|353
1722267380000|2024-07-29 15:36:20||87.57||87.57||87.57||87.57|0
1722267390000|2024-07-29 15:36:30||87.58||87.51||87.59||87.51|0
1722267400000|2024-07-29 15:36:40||87.63||87.63||87.63||87.63|5879
1722267410000|2024-07-29 15:36:50|87.99|87.71|88|87.71|88|87.71|87.92|87.71|27222
1722267420000|2024-07-29 15:37:00|||||||||220
1722267430000|2024-07-29 15:37:10|||||||||3402
1722267440000|2024-07-29 15:37:20|88.11|88|88.99|88|89|88|88|88|102364
1722267450000|2024-07-29 15:37:30|||||||||2483
1722267460000|2024-07-29 15:37:40|||||||||1753
1722267470000|2024-07-29 15:37:50|88.97||88.77||88.97||88.77||426
1722267480000|2024-07-29 15:38:00|||||||||6488
1722267490000|2024-07-29 15:38:10|88.5|88.5|88.75|88.5|88.77|88.5|88.5|88.5|2600
1722267500000|2024-07-29 15:38:20||88.25||88.14||88.25||88.14|19232
1722267520000|2024-07-29 15:38:40|88.74|88.06|88.71|87.16|88.74|88.06|88.71|87.16|22990
1722267530000|2024-07-29 15:38:50|88.69|87.23|88.69|87.71|88.69|87.71|88.69|87.23|600
1722267540000|2024-07-29 15:39:00|88.68|87.7|88.68|87.7|88.68|87.7|88.68|87.7|0
1722267550000|2024-07-29 15:39:10|||||||||675
1722267560000|2024-07-29 15:39:20|88.67||88.66||88.67||88.66||51222
1722267570000|2024-07-29 15:39:30|88.65||88.65||88.65||88.65||0
1722267580000|2024-07-29 15:39:40|88.64||88.64||88.64||88.64||350
1722267590000|2024-07-29 15:39:50|88.63|87.62|87.7|86.95|88.63|87.62|87.7|86.95|37866
1722267600000|2024-07-29 15:40:00|||||||||1097
1722267610000|2024-07-29 15:40:10|||||||||228
1722267620000|2024-07-29 15:40:20|||||||||157
1722267640000|2024-07-29 15:40:40|87.6||87.6||87.6||87.6||1500
1722267650000|2024-07-29 15:40:50|||||||||245
1722267660000|2024-07-29 15:41:00|||||||||1108
1722267670000|2024-07-29 15:41:10|||||||||569
1722267680000|2024-07-29 15:41:20|87.27|86.86|87.27|86.8|87.27|86.86|87.27|86.8|0
1722267720000|2024-07-29 15:42:00|||||||||500
1722267730000|2024-07-29 15:42:10|||||||||110
1722267740000|2024-07-29 15:42:20|86.95|86.84|86.95|86.8|86.95|86.84|86.95|86.8|23860
1722267750000|2024-07-29 15:42:30|||||||||7500
1722267760000|2024-07-29 15:42:40|87.11|86.72|87.11|86.72|87.11|86.8|87.11|86.72|15386
1722267770000|2024-07-29 15:42:50|87.15|87.11|87.15|87.08|87.15|87.11|87.15|87.08|500
1722267780000|2024-07-29 15:43:00|||||||||200
1722267790000|2024-07-29 15:43:10|87|87.04|87|86.87|87|87.04|87|86.87|400
1722267800000|2024-07-29 15:43:20|||||||||2000
1722267810000|2024-07-29 15:43:30||86.76||86.47||86.76||86.47|10724
1722267820000|2024-07-29 15:43:40||86.44||86.1||86.44||86.02|1853
1722267840000|2024-07-29 15:44:00||86.13||86.26||86.26||86.13|1927
1722267850000|2024-07-29 15:44:10|||||||||1582
1722267860000|2024-07-29 15:44:20||86.28||86.33||86.33||86.28|1100
1722267870000|2024-07-29 15:44:30||86.34||86.35||86.35||86.34|0
1722267890000|2024-07-29 15:44:50|86.6|86.2|86.6|86.01|86.6|86.2|86.6|86.01|100
1722267900000|2024-07-29 15:45:00|86.85|86.02|86.85|86.62|86.85|86.62|86.85|86.02|4300
1722267910000|2024-07-29 15:45:10||86.6||86.1||86.62||86.03|1367
1722267920000|2024-07-29 15:45:20|86.5|86.12|86.5|86.1|86.5|86.62|86.5|86.1|100
1722267930000|2024-07-29 15:45:30|86.75|86.11|86.75|86.5|86.75|86.5|86.75|86.11|836
1722267940000|2024-07-29 15:45:40|||||||||3615
1722267950000|2024-07-29 15:45:50||86.16||86.42||86.42||86.16|223
1722267970000|2024-07-29 15:46:10|87|86.43|87|86.75|87|86.75|87|86.43|1500
1722268010000|2024-07-29 15:46:50|||||||||200
1722268020000|2024-07-29 15:47:00||86.7||86.7||86.7||86.7|6300
1722268040000|2024-07-29 15:47:20|||||||||1075
1722268050000|2024-07-29 15:47:30|86.8||86.8||86.8||86.8||0
1722268060000|2024-07-29 15:47:40|||||||||197
1722268070000|2024-07-29 15:47:50|86.77||86.77||86.77||86.77||107
1722268090000|2024-07-29 15:48:10|||||||||300
1722268100000|2024-07-29 15:48:20||86.71||86.71||86.71||86.71|0
1722268110000|2024-07-29 15:48:30|86.83|86.72|87.6|86.72|87.6|86.72|86.83|86.72|13668
1722268120000|2024-07-29 15:48:40||86.77||86.77||86.77||86.77|0
1722268130000|2024-07-29 15:48:50||86.79||86.82||86.82||86.79|0
1722268140000|2024-07-29 15:49:00||86.83||86.85||86.85||86.83|227
1722268150000|2024-07-29 15:49:10||86.86||86.88||86.88||86.86|0
1722268160000|2024-07-29 15:49:20||87||87||87||87|0
1722268190000|2024-07-29 15:49:50||87.01||87.02||87.02||87.01|12590
1722268200000|2024-07-29 15:50:00|||||||||1000
1722268220000|2024-07-29 15:50:20|||||||||228
1722268230000|2024-07-29 15:50:30|||||||||500
1722268240000|2024-07-29 15:50:40||87.52||87.52||87.52||87.52|0
1722268260000|2024-07-29 15:51:00||87.51||87.51||87.51||87.51|500
1722268270000|2024-07-29 15:51:10||87.48||87.52||87.52||87.48|0
1722268310000|2024-07-29 15:51:50|87.82||87.91||87.91||87.6||27617
1722268320000|2024-07-29 15:52:00||87.46||87.46||87.46||87.46|1127
1722268330000|2024-07-29 15:52:10|||||||||1000
1722268340000|2024-07-29 15:52:20|87.54|87.37|87.54|87.02|87.54|87.37|87.54|87|7535
1722268350000|2024-07-29 15:52:30|87.25|87.04|87.25|87.07|87.25|87.07|87.25|87.04|0
1722268360000|2024-07-29 15:52:40||87.1||87.1||87.1||87.1|0
1722268370000|2024-07-29 15:52:50|||||||||479
1722268380000|2024-07-29 15:53:00||87||87||87||87|900
1722268400000|2024-07-29 15:53:20||87.11||87.11||87.11||87.11|0
1722268410000|2024-07-29 15:53:30||87||87||87||87|0
1722268420000|2024-07-29 15:53:40||87.11||87.11||87.11||87.11|500
1722268430000|2024-07-29 15:53:50||87.13||87.13||87.13||87.13|200
1722268440000|2024-07-29 15:54:00||87.01||87.01||87.01||87.01|600
1722268450000|2024-07-29 15:54:10||87||87||87||87|2970
1722268460000|2024-07-29 15:54:20|87.24|86.88|87.24|86.55|87.24|86.88|87.24|86.42|15169
1722268470000|2024-07-29 15:54:30|87.16||87.16||87.16||87.16||0
1722268480000|2024-07-29 15:54:40||86.42||86.59||86.59||86.42|0
1722268490000|2024-07-29 15:54:50||86.61||86.52||86.63||86.42|1646
1722268500000|2024-07-29 15:55:00||86.54||86.64||86.8||86.54|962
1722268510000|2024-07-29 15:55:10||86.65||86.66||86.66||86.65|200
1722268520000|2024-07-29 15:55:20||86.67||86.67||86.67||86.67|0
1722268530000|2024-07-29 15:55:30|||||||||2415
1722268540000|2024-07-29 15:55:40||86.54||86.65||86.65||86.54|0
1722268560000|2024-07-29 15:56:00||86.64||86.59||86.64||86.52|0
1722268570000|2024-07-29 15:56:10||86.6||87||87||86.6|711
1722268620000|2024-07-29 15:57:00|||||||||100
1722268630000|2024-07-29 15:57:10|||||||||2662
1722268640000|2024-07-29 15:57:20|||||||||3000
1722268670000|2024-07-29 15:57:50|||||||||200
1722268680000|2024-07-29 15:58:00|||||||||200
1722268740000|2024-07-29 15:59:00|87.06|86.96|87.06|86.9|87.06|86.96|87.06|86.9|1006
1722268780000|2024-07-29 15:59:40|||||||||214
1722268790000|2024-07-29 15:59:50|||||||||1250
1722268800000|2024-07-29 16:00:00|86.9|86.8|86.9|86.64|86.9|86.8|86.9|86.64|15797
1722268810000|2024-07-29 16:00:10|||||||||1200
1722268830000|2024-07-29 16:00:30|||||||||404
1722268870000|2024-07-29 16:01:10|||||||||200
1722268880000|2024-07-29 16:01:20|86.69|86.56|86.69|86.56|86.69|86.56|86.69|86.56|0
1722268890000|2024-07-29 16:01:30|||||||||500
1722268900000|2024-07-29 16:01:40|||||||||700
1722268910000|2024-07-29 16:01:50|||||||||1878
1722268920000|2024-07-29 16:02:00|||||||||300
1722268930000|2024-07-29 16:02:10|||||||||2657
1722268940000|2024-07-29 16:02:20|||||||||100
1722268950000|2024-07-29 16:02:30||86.66||86.66||86.66||86.66|0
1722268960000|2024-07-29 16:02:40|||||||||250
1722269010000|2024-07-29 16:03:30|||||||||100
1722269020000|2024-07-29 16:03:40|86.83|86.88|87|86.88|87|86.88|86.83|86.88|3900
1722269030000|2024-07-29 16:03:50|||||||||100
1722269040000|2024-07-29 16:04:00|||||||||200
1722269050000|2024-07-29 16:04:10|||||||||500
1722269070000|2024-07-29 16:04:30|||||||||450
1722269090000|2024-07-29 16:04:50|87.06|87|87.06|87|87.16|87|87|87|10600
1722269100000|2024-07-29 16:05:00|87.16|87.06|87.16|87.06|87.16|87.06|87.16|87.06|13300
1722269110000|2024-07-29 16:05:10|||||||||208
1722269120000|2024-07-29 16:05:20|87.25|87.11|88|87.18|88|87.18|87.25|87.11|2149
1722269130000|2024-07-29 16:05:30|87.98|87.2|87.98|87.27|87.98|87.27|87.98|87.2|12067
1722269140000|2024-07-29 16:05:40|||||||||301
1722269160000|2024-07-29 16:06:00||87.3||87.3||87.3||87.3|300
1722269170000|2024-07-29 16:06:10|87.7|87.31|87.7|87.32|87.7|87.32|87.7|87.31|200
1722269180000|2024-07-29 16:06:20|||||||||2871
1722269190000|2024-07-29 16:06:30|87.98|87.31|87.93|87.7|87.98|87.7|87.93|87.31|3293
1722269200000|2024-07-29 16:06:40|87.92|87.59|87.63|87.03|87.92|87.7|87.63|86.71|17762
1722269210000|2024-07-29 16:06:50||87.05||87.18||87.18||87.05|700
1722269220000|2024-07-29 16:07:00||87.19||87.08||87.24||87.08|800
1722269230000|2024-07-29 16:07:10|87.62|86.76|87.62|87.01|87.62|87.01|87.62|86.76|0
1722269240000|2024-07-29 16:07:20||87.03||86.66||87.16||86.66|0
1722269250000|2024-07-29 16:07:30||86.71||87||87||86.71|0
1722269260000|2024-07-29 16:07:40|87.61|87.02|86.91|86.66|87.61|87.04|86.91|86.66|1236
1722269270000|2024-07-29 16:07:50|87.25|86.91|87.38|86.96|87.61|86.96|87.09|86.91|200
1722269280000|2024-07-29 16:08:00|87.63|86.97|87.51|86.97|87.63|86.97|87.51|86.97|22877
1722269290000|2024-07-29 16:08:10||86.99||87.08||87.08||86.99|0
1722269300000|2024-07-29 16:08:20||87.09||87.12||87.12||87.09|100
1722269330000|2024-07-29 16:08:50|||||||||500
1722269340000|2024-07-29 16:09:00|||||||||200
1722269360000|2024-07-29 16:09:20|||||||||4981
1722269370000|2024-07-29 16:09:30|||||||||114
1722269400000|2024-07-29 16:10:00||86.97||87.06||87.06||86.97|400
1722269410000|2024-07-29 16:10:10||87.07||87.11||87.11||87.07|100
1722269440000|2024-07-29 16:10:40|||||||||100
1722269450000|2024-07-29 16:10:50|||||||||1037
1722269460000|2024-07-29 16:11:00|||||||||685
1722269480000|2024-07-29 16:11:20|||||||||479
1722269490000|2024-07-29 16:11:30||87.03||87.03||87.03||87.03|300
1722269500000|2024-07-29 16:11:40|||||||||1147
1722269530000|2024-07-29 16:12:10||87.04||87.04||87.04||87.04|3150
1722269540000|2024-07-29 16:12:20|||||||||100
1722269570000|2024-07-29 16:12:50|87.49||87.49||87.49||87.49||0
1722269620000|2024-07-29 16:13:40|87.45||87.45||87.45||87.45||0
1722269650000|2024-07-29 16:14:10|87.4|87|87.4|87|87.4|87|87.4|87|1200
1722269660000|2024-07-29 16:14:20|||||||||900
1722269670000|2024-07-29 16:14:30|||||||||100
1722269700000|2024-07-29 16:15:00|87|86.98|87|86.95|87|86.98|87|86.95|4905
1722269710000|2024-07-29 16:15:10||86.92||86.73||86.92||86.73|12188
1722269720000|2024-07-29 16:15:20||86.7||86.65||86.7||86.65|2700
1722269730000|2024-07-29 16:15:30|||||||||500
1722269740000|2024-07-29 16:15:40|86.92|86.63|86.65|86.42|86.92|86.73|86.65|86.42|1981
1722269750000|2024-07-29 16:15:50||86.36||86.19||86.36||86|1311
1722269760000|2024-07-29 16:16:00||86.2||86.24||86.24||86.2|500
1722269770000|2024-07-29 16:16:10|||||||||395
1722269780000|2024-07-29 16:16:20|||||||||251
1722269810000|2024-07-29 16:16:50|86.6||86.59||86.6||86.59||0
1722269820000|2024-07-29 16:17:00|||||||||100
1722269830000|2024-07-29 16:17:10||86.25||86.25||86.25||86.25|11600
1722269840000|2024-07-29 16:17:20|86.6|86.28|87|86.34|87|86.34|86.6|86.28|28608
1722269850000|2024-07-29 16:17:30||86.37||86.45||86.45||86.37|6511
1722269870000|2024-07-29 16:17:50||86.46||86.66||86.66||86.46|1000
1722269880000|2024-07-29 16:18:00|||||||||1713
1722269910000|2024-07-29 16:18:30||86.51||86.51||86.51||86.51|28400
1722269930000|2024-07-29 16:18:50|||||||||100
1722269970000|2024-07-29 16:19:30|86.9|86.44|86.9|86.37|86.9|86.44|86.89|86.36|500
1722269980000|2024-07-29 16:19:40||86.38||86.38||86.38||86.38|0
1722269990000|2024-07-29 16:19:50||86.3||86.34||86.34||86.3|1737
1722270000000|2024-07-29 16:20:00||86.41||86.41||86.41||86.41|3200
1722270020000|2024-07-29 16:20:20||86.38||86.35||86.38||86.35|0
1722270030000|2024-07-29 16:20:30||86.38||86.38||86.38||86.38|4833
1722270040000|2024-07-29 16:20:40||86.5||86.5||86.5||86.5|608
1722270150000|2024-07-29 16:22:30|86.89||86.89||86.9||86.89||4254
1722270160000|2024-07-29 16:22:40||86.38||86.38||86.38||86.38|0
1722270170000|2024-07-29 16:22:50||86.44||86.5||86.5||86.38|200
1722270190000|2024-07-29 16:23:10||86.44||86.45||86.45||86.44|0
1722270200000|2024-07-29 16:23:20||86.38||86.49||86.49||86.38|0
1722270210000|2024-07-29 16:23:30||86.42||86.45||86.45||86.39|100
1722270220000|2024-07-29 16:23:40||86.52||86.52||86.52||86.52|150
1722270240000|2024-07-29 16:24:00||86.5||86.5||86.5||86.5|0
1722270270000|2024-07-29 16:24:30|||||||||100
1722270290000|2024-07-29 16:24:50||86.51||86.5||86.51||86.5|500
1722270310000|2024-07-29 16:25:10|86.8||86.72||86.8||86.72||0
1722270330000|2024-07-29 16:25:30|86.65||86.65||86.65||86.65||0
1722270340000|2024-07-29 16:25:40|86.6|86.38|86.6|86.37|86.6|86.38|86.6|86.37|622
1722270350000|2024-07-29 16:25:50|86.52||86.52||86.52||86.52||4900
1722270360000|2024-07-29 16:26:00||86.5||86.37||86.5||86.37|14800
1722270370000|2024-07-29 16:26:10||86.35||86.35||86.35||86.35|500
1722270390000|2024-07-29 16:26:30|86.44|86.4|86.43|86.3|86.44|86.4|86.43|86.3|800
1722270400000|2024-07-29 16:26:40|86.4|86.24|86.21|85.8|86.4|86.24|86.21|85.8|14537
1722270410000|2024-07-29 16:26:50|86.18|85.76|86.18|85.1|86.18|85.76|86.18|85.1|7886
1722270420000|2024-07-29 16:27:00|86.17||86.08||86.17||86.08||0
1722270430000|2024-07-29 16:27:10|86.07||85.99||86.07||85.99||100
1722270440000|2024-07-29 16:27:20|85.95||85.93||85.95||85.93||0
1722270450000|2024-07-29 16:27:30|85.92||85.89||85.92||85.89||0
1722270460000|2024-07-29 16:27:40|||||||||686
1722270480000|2024-07-29 16:28:00|85.74||85.74||85.74||85.74||300
1722270490000|2024-07-29 16:28:10|85.59||85.59||85.59||85.59||0
1722270530000|2024-07-29 16:28:50|85.37||85.37||85.37||85.37||3100
1722270540000|2024-07-29 16:29:00|85.59|85.32|86.52|86.2|86.52|86.2|85.59|85.32|34165
1722270550000|2024-07-29 16:29:10|||||||||9200
1722270560000|2024-07-29 16:29:20|86.51|86.05|86.49|85.84|86.51|86.05|86.49|85.84|3852
1722270570000|2024-07-29 16:29:30|86.47||86.34||86.47||86.34||1662
1722270580000|2024-07-29 16:29:40|86.33|85.6|85.94|85.1|86.33|85.6|85.94|85.1|18483
1722270590000|2024-07-29 16:29:50|85.9||85.77||85.9||85.77||0
1722270600000|2024-07-29 16:30:00|85.76||85.72||85.76||85.72||0
1722270610000|2024-07-29 16:30:10|85.71|85.11|85.68|85.11|85.71|85.11|85.68|85.11|0
1722270620000|2024-07-29 16:30:20|85.67||85.67||85.67||85.67||1241
1722270630000|2024-07-29 16:30:30|85.66||85.66||85.66||85.66||0
1722270670000|2024-07-29 16:31:10|85.5||85.5||85.5||85.5||0
1722270690000|2024-07-29 16:31:30|85.66|85.12|86.52|85.2|86.52|85.2|85.66|85.12|26880
1722270700000|2024-07-29 16:31:40|86.45||86.15||86.45||86.15||0
1722270710000|2024-07-29 16:31:50|||||||||827
1722270720000|2024-07-29 16:32:00|86.4||86.35||86.4||86.35||1900
1722270730000|2024-07-29 16:32:10|86.3||85.98||86.3||85.98||0
1722270740000|2024-07-29 16:32:20|86.28||86.01||86.35||86.01||0
1722270750000|2024-07-29 16:32:30|85.99||86.27||86.32||85.99||0
1722270760000|2024-07-29 16:32:40|86.23||86.22||86.31||86.06||178
1722270770000|2024-07-29 16:32:50|86.18||86.05||86.18||86.05||1203
1722270800000|2024-07-29 16:33:20|||||||||358
1722270810000|2024-07-29 16:33:30|86.03|86|86.2|85.56|86.2|86|86.03|85.56|10280
1722270820000|2024-07-29 16:33:40||85.64||85.64||85.64||85.64|100
1722270860000|2024-07-29 16:34:20|86.19|85.56|86.16|85.8|86.19|85.8|86.16|85.49|300
1722270870000|2024-07-29 16:34:30|86.15|85.65|86.14|85.49|86.15|85.65|86.14|85.49|9319
1722270880000|2024-07-29 16:34:40|86.13||86.11||86.13||86.11||200
1722270890000|2024-07-29 16:34:50|||||||||363
1722270900000|2024-07-29 16:35:00||85.6||85.6||85.6||85.6|350
1722270910000|2024-07-29 16:35:10||86||85.6||86||85.6|1185
1722270920000|2024-07-29 16:35:20|||||||||113
1722270930000|2024-07-29 16:35:30|||||||||116
1722270970000|2024-07-29 16:36:10|86.03||86.03||86.03||86.03||0
1722271010000|2024-07-29 16:36:50|||||||||304
1722271030000|2024-07-29 16:37:10|||||||||1700
1722271040000|2024-07-29 16:37:20|86.01|85.49|85.9|85.25|86.01|85.49|85.9|85.25|5266
1722271050000|2024-07-29 16:37:30|85.89||85.83||85.89||85.83||140
1722271060000|2024-07-29 16:37:40|85.82||85.82||85.82||85.82||0
1722271090000|2024-07-29 16:38:10|85.74||85.74||85.74||85.74||18205
1722271100000|2024-07-29 16:38:20|85.73|85.15|85.71|85.15|85.73|85.15|85.71|85.15|0
1722271110000|2024-07-29 16:38:30|85.63|85.25|85.63|85.15|85.63|85.25|85.63|85.15|0
1722271130000|2024-07-29 16:38:50|||||||||313
1722271150000|2024-07-29 16:39:10||85.16||85.25||85.25||85.16|300
1722271160000|2024-07-29 16:39:20||85.16||85.16||85.16||85.16|0
1722271190000|2024-07-29 16:39:50||85.15||85.15||85.15||85.15|1303
1722271200000|2024-07-29 16:40:00||85.16||85.15||85.41||85.15|3495
1722271230000|2024-07-29 16:40:30|85.62||85.62||85.62||85.62||0
1722271250000|2024-07-29 16:40:50|||||||||800
1722271260000|2024-07-29 16:41:00|||||||||2000
1722271270000|2024-07-29 16:41:10|||||||||2000
1722271290000|2024-07-29 16:41:30|||||||||200
1722271300000|2024-07-29 16:41:40||85.2||85.2||85.2||85.2|0
1722271330000|2024-07-29 16:42:10|||||||||2950
1722271350000|2024-07-29 16:42:30|85.58|85.58|85.58|85.15|85.58|85.58|85.58|85.15|1500
1722271380000|2024-07-29 16:43:00||85.2||85.2||85.2||85.2|0
1722271400000|2024-07-29 16:43:20|85.55||85.55||85.55||85.55||0
1722271410000|2024-07-29 16:43:30|85.41||85.41||85.41||85.41||1901
1722271420000|2024-07-29 16:43:40|85.31||85.31||85.31||85.31||3606
1722271430000|2024-07-29 16:43:50|||||||||152
1722271440000|2024-07-29 16:44:00|85.2|85.15|85.15|84.6|85.2|85.15|85.15|84.6|39839
1722271450000|2024-07-29 16:44:10|85.13|84.5|85.13|84.5|85.13|85|85.13|84.5|11048
1722271460000|2024-07-29 16:44:20|||||||||100
1722271470000|2024-07-29 16:44:30|85.12|84.51|85.12|84.51|85.12|84.51|85.12|84.51|300
1722271480000|2024-07-29 16:44:40|84.8|84.52|84.8|84.52|84.8|84.52|84.8|84.52|0
1722271490000|2024-07-29 16:44:50|||||||||2830
1722271500000|2024-07-29 16:45:00|||||||||1583
1722271510000|2024-07-29 16:45:10|||||||||1900
1722271540000|2024-07-29 16:45:40|||||||||6740
1722271550000|2024-07-29 16:45:50|85.05|84.53|85.05|84.8|85.05|84.8|85.05|84.53|30900
1722271560000|2024-07-29 16:46:00|85.11|85|85.31|85|85.31|85|85.11|85|2246
1722271570000|2024-07-29 16:46:10|||||||||1706
1722271580000|2024-07-29 16:46:20|||||||||1200
1722271590000|2024-07-29 16:46:30|||||||||686
1722271600000|2024-07-29 16:46:40|85.3||85.3||85.3||85.3||0
1722271630000|2024-07-29 16:47:10|||||||||786
1722271640000|2024-07-29 16:47:20||85.1||85.1||85.1||85.1|100
1722271650000|2024-07-29 16:47:30||85||85||85||85|0
1722271660000|2024-07-29 16:47:40|85.29|84.99|85.28|85|85.29|85|85.28|84.8|25658
1722271670000|2024-07-29 16:47:50|||||||||100
1722271680000|2024-07-29 16:48:00|85.27|84.8|85.27|84.8|85.27|84.8|85.27|84.8|7262
1722271690000|2024-07-29 16:48:10|85.26||85.22||85.26||85.22||0
1722271700000|2024-07-29 16:48:20|85.21||85.2||85.21||85.2||8179
1722271730000|2024-07-29 16:48:50|||||||||10400
1722271740000|2024-07-29 16:49:00|||||||||200
1722271750000|2024-07-29 16:49:10|84.85|84.85|84.85|84.8|84.85|84.85|84.85|84.8|1481
1722271760000|2024-07-29 16:49:20|||||||||3146
1722271770000|2024-07-29 16:49:30|||||||||1000
1722271780000|2024-07-29 16:49:40|||||||||5057
1722271790000|2024-07-29 16:49:50|||||||||300
1722271810000|2024-07-29 16:50:10||84.76||84.5||84.76||84.5|797
1722271820000|2024-07-29 16:50:20|||||||||100
1722271840000|2024-07-29 16:50:40|84.94|84.51|84.93|84.7|84.94|84.7|84.93|84.51|25444
1722271890000|2024-07-29 16:51:30|84.92|84.55|84.92|84.55|84.92|84.55|84.92|84.55|0
1722271900000|2024-07-29 16:51:40|84.91||84.91||84.91||84.91||100
1722271910000|2024-07-29 16:51:50|84.9|84.5|85|84.52|85|84.52|84.82|84.5|52047
1722271920000|2024-07-29 16:52:00|||||||||981
1722271930000|2024-07-29 16:52:10|84.99||84.99||84.99||84.99||0
1722271950000|2024-07-29 16:52:30|||||||||8638
1722271990000|2024-07-29 16:53:10|||||||||1117
1722272000000|2024-07-29 16:53:20|||||||||1914
1722272010000|2024-07-29 16:53:30|||||||||122
1722272020000|2024-07-29 16:53:40|||||||||463
1722272040000|2024-07-29 16:54:00|85||85.26||85.39||85||210
1722272050000|2024-07-29 16:54:10|85.23|84.6|85.06|84.6|85.23|84.6|85.06|84.6|2275
1722272060000|2024-07-29 16:54:20|85.05||85.05||85.05||85.05||0
1722272070000|2024-07-29 16:54:30||85||85||85||85|100
1722272090000|2024-07-29 16:54:50|||||||||700
1722272100000|2024-07-29 16:55:00|||||||||9588
1722272110000|2024-07-29 16:55:10|85.06|85.3|85.67|85.34|85.67|85.34|85.06|85.3|3011
1722272120000|2024-07-29 16:55:20|||||||||500
1722272130000|2024-07-29 16:55:30|85.66|85.3|85.6|85.19|85.66|85.3|85.6|85.19|15097
1722272140000|2024-07-29 16:55:40|85.59|85.05|85.54|85.05|85.59|85.08|85.54|85.05|6843
1722272150000|2024-07-29 16:55:50|85.53||85.46||85.53||85.46||1169
1722272160000|2024-07-29 16:56:00|85.45||85.15||85.45||85.15||0
1722272170000|2024-07-29 16:56:10|||||||||100
1722272180000|2024-07-29 16:56:20||85||85||85||85|9674
1722272210000|2024-07-29 16:56:50|||||||||508
1722272240000|2024-07-29 16:57:20||84.94||84.94||84.94||84.94|5249
1722272260000|2024-07-29 16:57:40|84.95|84.86|84.71|84.7|84.95|84.86|84.71|84.7|900
1722272270000|2024-07-29 16:57:50|||||||||130
1722272280000|2024-07-29 16:58:00|||||||||1000
1722272290000|2024-07-29 16:58:10|85.04|84.71|85.14|84.71|85.15|84.71|85.04|84.71|2811
1722272300000|2024-07-29 16:58:20|||||||||3211
1722272310000|2024-07-29 16:58:30||84.72||84.72||84.72||84.72|587
1722272320000|2024-07-29 16:58:40|||||||||6999
1722272340000|2024-07-29 16:59:00|85.12||85.12||85.12||85.12||0
1722272350000|2024-07-29 16:59:10|85.11||85.1||85.11||85.1||0
1722272360000|2024-07-29 16:59:20|85.09||85.08||85.09||85.08||100
1722272370000|2024-07-29 16:59:30|85.07|84.71|85.07|84.71|85.07|84.71|85.07|84.71|2100
1722272380000|2024-07-29 16:59:40|||||||||100
1722272400000|2024-07-29 17:00:00||84.75||84.75||84.75||84.75|100
1722272410000|2024-07-29 17:00:10|||||||||4000
1722272420000|2024-07-29 17:00:20|||||||||14000
1722272430000|2024-07-29 17:00:30|||||||||295
1722272450000|2024-07-29 17:00:50|85.15|84.76|85.58|84.78|85.58|84.78|85.07|84.76|17823
1722272460000|2024-07-29 17:01:00||84.8||84.8||84.8||84.8|0
1722272470000|2024-07-29 17:01:10|||||||||200
1722272500000|2024-07-29 17:01:40|||||||||100
1722272510000|2024-07-29 17:01:50|||||||||100
1722272540000|2024-07-29 17:02:20||85.43||85.43||85.43||85.43|600
1722272550000|2024-07-29 17:02:30|85.57|85.07|85.46|84.78|85.57|85.07|85.46|84.78|18700
1722272560000|2024-07-29 17:02:40|85.44||85.31||85.44||85.31||0
1722272570000|2024-07-29 17:02:50|85.3||85.23||85.3||85.23||500
1722272580000|2024-07-29 17:03:00|85.22|84.76|85.15|84.7|85.22|84.76|85.15|84.7|9801
1722272590000|2024-07-29 17:03:10|||||||||4001
1722272630000|2024-07-29 17:03:50|||||||||246
1722272640000|2024-07-29 17:04:00|||||||||100
1722272650000|2024-07-29 17:04:10|||||||||270
1722272670000|2024-07-29 17:04:30||85||85||85||85|400
1722272740000|2024-07-29 17:05:40|85.08||85.08||85.08||85.08||200
1722272750000|2024-07-29 17:05:50||84.92||85||85||84.92|312
1722272760000|2024-07-29 17:06:00||84.92||85||85||84.92|1099
1722272770000|2024-07-29 17:06:10|||||||||300
1722272780000|2024-07-29 17:06:20||84.82||85||85||84.82|0
1722272790000|2024-07-29 17:06:30|||||||||100
1722272840000|2024-07-29 17:07:20|||||||||116
1722272860000|2024-07-29 17:07:40|||||||||118
1722272880000|2024-07-29 17:08:00|||||||||235
1722272890000|2024-07-29 17:08:10||85.03||85.03||85.03||85.03|700
1722272900000|2024-07-29 17:08:20|||||||||100
1722272910000|2024-07-29 17:08:30||85.04||85.04||85.04||85.04|117
1722272920000|2024-07-29 17:08:40|||||||||1678
1722272940000|2024-07-29 17:09:00|||||||||2000
1722272960000|2024-07-29 17:09:20|||||||||2732
1722272970000|2024-07-29 17:09:30|||||||||661
1722272980000|2024-07-29 17:09:40|85.15|85.14|85.33|85.14|85.33|85.14|85.15|85.14|20456
1722273010000|2024-07-29 17:10:10|||||||||2009
1722273020000|2024-07-29 17:10:20|||||||||237
1722273030000|2024-07-29 17:10:30|||||||||485
1722273040000|2024-07-29 17:10:40||85.22||85.22||85.22||85.22|0
1722273050000|2024-07-29 17:10:50|||||||||232
1722273080000|2024-07-29 17:11:20|||||||||100
1722273090000|2024-07-29 17:11:30|||||||||768
1722273110000|2024-07-29 17:11:50|||||||||4800
1722273130000|2024-07-29 17:12:10|||||||||200
1722273140000|2024-07-29 17:12:20|85.57|85.3|85.57|85.32|85.57|85.32|85.57|85.3|7136
1722273150000|2024-07-29 17:12:30|85.89|85.57|85.86|85.58|85.89|85.58|85.86|85.57|2599
1722273160000|2024-07-29 17:12:40|85.85||85.85||85.85||85.85||6200
1722273210000|2024-07-29 17:13:30|85.74|85.63|85.74|85.58|85.74|85.63|85.74|85.58|800
1722273230000|2024-07-29 17:13:50|||||||||1100
1722273240000|2024-07-29 17:14:00|||||||||100
1722273250000|2024-07-29 17:14:10|85.59|85.49|85.59|85.22|85.59|85.49|85.59|85.22|8648
1722273260000|2024-07-29 17:14:20|85.22|85.14|85.14|85|85.22|85.14|85.14|85|8954
1722273270000|2024-07-29 17:14:30|85.22||85.22||85.22||85.22||52812
1722273280000|2024-07-29 17:14:40||85.08||85.08||85.08||85.08|1100
1722273290000|2024-07-29 17:14:50||85||85.08||85.08||85|50556
1722273300000|2024-07-29 17:15:00|||||||||1511
1722273320000|2024-07-29 17:15:20|||||||||100
1722273350000|2024-07-29 17:15:50|||||||||100
1722273360000|2024-07-29 17:16:00|85.21|85|85.21|84.7|85.21|85.08|85.21|84.7|62219
1722273370000|2024-07-29 17:16:10|85.17||85.15||85.17||85.15||840
1722273380000|2024-07-29 17:16:20|85.13||85.07||85.13||85.07||1027
1722273390000|2024-07-29 17:16:30|85.06||85.02||85.06||85.02||556
1722273400000|2024-07-29 17:16:40|85.01||85.01||85.01||85.01||230
1722273410000|2024-07-29 17:16:50|85||85||85||85||2940
1722273420000|2024-07-29 17:17:00|84.99|84.55|84.99|84.52|84.99|84.55|84.99|84.5|4888
1722273470000|2024-07-29 17:17:50|||||||||100
1722273480000|2024-07-29 17:18:00|84.97|84.5|84.92|84.5|84.97|84.5|84.92|84.5|100
1722273490000|2024-07-29 17:18:10|||||||||6173
1722273500000|2024-07-29 17:18:20|||||||||2762
1722273510000|2024-07-29 17:18:30|||||||||500
1722273540000|2024-07-29 17:19:00||84.9||84.5||84.9||84.5|100
1722273550000|2024-07-29 17:19:10|||||||||250
1722273560000|2024-07-29 17:19:20|||||||||191
1722273570000|2024-07-29 17:19:30|84.9||84.89||84.9||84.89||1072
1722273580000|2024-07-29 17:19:40|84.87||84.86||84.87||84.86||100
1722273590000|2024-07-29 17:19:50|||||||||100
1722273600000|2024-07-29 17:20:00|||||||||2011
1722273620000|2024-07-29 17:20:20|||||||||694
1722273630000|2024-07-29 17:20:30|||||||||1419
1722273650000|2024-07-29 17:20:50||84.8||84.8||84.8||84.8|200
1722273660000|2024-07-29 17:21:00||84.55||84.5||84.55||84.5|3224
1722273670000|2024-07-29 17:21:10|||||||||223
1722273690000|2024-07-29 17:21:30|||||||||521
1722273700000|2024-07-29 17:21:40|||||||||618
1722273710000|2024-07-29 17:21:50|||||||||200
1722273730000|2024-07-29 17:22:10|||||||||100
1722273740000|2024-07-29 17:22:20|||||||||118
1722273750000|2024-07-29 17:22:30|||||||||461
1722273770000|2024-07-29 17:22:50|84.85|84.37|84.85|84.45|84.85|84.45|84.85|84.37|1644
1722273790000|2024-07-29 17:23:10|||||||||100
1722273810000|2024-07-29 17:23:30|||||||||100
1722273820000|2024-07-29 17:23:40|84.81|84.37|84.81|84.1|84.81|84.37|84.81|84.1|6945
1722273890000|2024-07-29 17:24:50|||||||||200
1722273900000|2024-07-29 17:25:00|||||||||100
1722273940000|2024-07-29 17:25:40|||||||||1895
1722273950000|2024-07-29 17:25:50|||||||||3054
1722273980000|2024-07-29 17:26:20|||||||||200
1722274000000|2024-07-29 17:26:40|||||||||998
1722274010000|2024-07-29 17:26:50|84.77||84.77||84.77||84.77||0
1722274020000|2024-07-29 17:27:00|||||||||2813
1722274030000|2024-07-29 17:27:10|||||||||100
1722274040000|2024-07-29 17:27:20|||||||||142
1722274080000|2024-07-29 17:28:00||84.7||84.7||84.7||84.7|0
1722274120000|2024-07-29 17:28:40||84.66||84.34||84.66||84.34|1118
1722274130000|2024-07-29 17:28:50|||||||||1587
1722274140000|2024-07-29 17:29:00|||||||||101
1722274150000|2024-07-29 17:29:10|||||||||100
1722274180000|2024-07-29 17:29:40||84.35||84.35||84.35||84.35|100
1722274190000|2024-07-29 17:29:50||84.34||84.34||84.34||84.34|817
1722274230000|2024-07-29 17:30:30|||||||||3600
1722274240000|2024-07-29 17:30:40|84.67||84.67||84.67||84.67||600
1722274250000|2024-07-29 17:30:50|||||||||303
1722274260000|2024-07-29 17:31:00|84.66|84.32|84.59|84|84.66|84.32|84.59|83.38|60458
1722274270000|2024-07-29 17:31:10|||||||||1045
1722274280000|2024-07-29 17:31:20|84.58||84.58||84.58||84.58||2289
1722274290000|2024-07-29 17:31:30|84.56|83.38|84.22|83.14|84.56|83.38|84.22|83.1|52906
1722274300000|2024-07-29 17:31:40|84.2|83.74|84.07|83.15|84.2|83.99|84.07|83.15|5200
1722274310000|2024-07-29 17:31:50|84.05|83.1|84.02|83.45|84.05|83.45|84.02|83.1|0
1722274320000|2024-07-29 17:32:00|||||||||714
1722274330000|2024-07-29 17:32:10|83.99|83.1|83.45|83.1|83.99|83.1|83.45|83.1|1395
1722274340000|2024-07-29 17:32:20|||||||||572
1722274350000|2024-07-29 17:32:30||83.15||83.16||83.16||83.15|0
1722274360000|2024-07-29 17:32:40|||||||||7100
1722274390000|2024-07-29 17:33:10|||||||||200
1722274400000|2024-07-29 17:33:20||83.2||83.02||83.3||83.02|10081
1722274420000|2024-07-29 17:33:40||83||83||83||83|15599
1722274430000|2024-07-29 17:33:50|83.2||83.2||83.2||83.2||104
1722274450000|2024-07-29 17:34:10|83.19|82.87|83.19|82.5|83.19|82.87|83.19|82.3|28933
1722274460000|2024-07-29 17:34:20|83.18||83.16||83.18||83.16||3300
1722274470000|2024-07-29 17:34:30|83.15||83.11||83.15||83.11||2415
1722274480000|2024-07-29 17:34:40|83.1||83.09||83.1||83.09||601
1722274490000|2024-07-29 17:34:50|83.08||83.05||83.08||83.05||1325
1722274500000|2024-07-29 17:35:00|83.04||83.04||83.04||83.04||1706
1722274510000|2024-07-29 17:35:10|83.03|82.51|83|82.51|83.03|82.51|83|82.51|13790
1722274530000|2024-07-29 17:35:30|||||||||1865
1722274540000|2024-07-29 17:35:40|||||||||3371
1722274550000|2024-07-29 17:35:50|||||||||187
1722274560000|2024-07-29 17:36:00|82.99||82.99||82.99||82.99||827
1722274570000|2024-07-29 17:36:10|||||||||395
1722274580000|2024-07-29 17:36:20||82.75||82.75||82.75||82.75|0
1722274590000|2024-07-29 17:36:30|||||||||19000
1722274610000|2024-07-29 17:36:50|||||||||100
1722274620000|2024-07-29 17:37:00||82.85||82.85||82.85||82.85|11120
1722274630000|2024-07-29 17:37:10|||||||||9000
1722274660000|2024-07-29 17:37:40||82.75||82.63||82.75||82.63|5104
1722274670000|2024-07-29 17:37:50||82.64||82.64||82.64||82.64|5659
1722274690000|2024-07-29 17:38:10|83|82.65|83.2|83|83.45|83|83|82.65|33911
1722274700000|2024-07-29 17:38:20|83.19|82.85|83.05|82.51|83.19|82.85|83.05|82.51|28828
1722274710000|2024-07-29 17:38:30|83.04|82.6|83.02|83|83.04|83|83.02|82.6|11200
1722274720000|2024-07-29 17:38:40|83.44||83.42||83.45||83.42||7586
1722274730000|2024-07-29 17:38:50|||||||||946
1722274760000|2024-07-29 17:39:20|||||||||1000
1722274770000|2024-07-29 17:39:30|||||||||103
1722274790000|2024-07-29 17:39:50|||||||||1037
1722274800000|2024-07-29 17:40:00||83.08||83.08||83.08||83.08|234
1722274810000|2024-07-29 17:40:10|||||||||1368
1722274830000|2024-07-29 17:40:30|||||||||620
1722274860000|2024-07-29 17:41:00||83.25||83.25||83.25||83.25|1200
1722274870000|2024-07-29 17:41:10|83.41|83.08|83.41|83.02|83.41|83.08|83.41|83|4704
1722274880000|2024-07-29 17:41:20||83||83||83||83|731
1722274890000|2024-07-29 17:41:30|||||||||239
1722274900000|2024-07-29 17:41:40||83.01||83.01||83.01||83.01|0
1722274920000|2024-07-29 17:42:00||83||83||83||83|700
1722274930000|2024-07-29 17:42:10|83.4|82.93|83.32|82.5|83.4|82.93|83.32|82.5|14028
1722274940000|2024-07-29 17:42:20|83.29||83.18||83.29||83.18||1000
1722274950000|2024-07-29 17:42:30|83.17||83.11||83.17||83.11||0
1722274960000|2024-07-29 17:42:40|83.1||83.07||83.1||83.07||500
1722274970000|2024-07-29 17:42:50|83.06||83.04||83.06||83.04||7500
1722274980000|2024-07-29 17:43:00|83.03||83.01||83.03||83.01||0
1722274990000|2024-07-29 17:43:10|83||83||83||83||0
1722275000000|2024-07-29 17:43:20|82.99||82.99||82.99||82.99||600
1722275010000|2024-07-29 17:43:30|82.98|82.77|82.98|82.77|82.98|82.77|82.98|82.77|300
1722275020000|2024-07-29 17:43:40||82.52||82.5||82.52||82.5|5468
1722275030000|2024-07-29 17:43:50|||||||||1139
1722275060000|2024-07-29 17:44:20|82.97||82.97||82.97||82.97||832
1722275070000|2024-07-29 17:44:30||82.35||82.35||82.35||82.35|1644
1722275080000|2024-07-29 17:44:40|82.94|82.33|82.2|82|82.94|82.33|82.2|82|68671
1722275110000|2024-07-29 17:45:10|||||||||100
1722275120000|2024-07-29 17:45:20||82.08||82.08||82.08||82.08|100
1722275140000|2024-07-29 17:45:40|||||||||100
1722275150000|2024-07-29 17:45:50|||||||||100
1722275160000|2024-07-29 17:46:00||82||82||82||82|20177
1722275170000|2024-07-29 17:46:10|||||||||200
1722275200000|2024-07-29 17:46:40|82.18|81.98|82|81.21|82.18|81.98|82|81.2|3563
1722275210000|2024-07-29 17:46:50|||||||||1456
1722275220000|2024-07-29 17:47:00|81.99||81.99||81.99||81.99||0
1722275230000|2024-07-29 17:47:10|81.96||81.84||81.96||81.84||652
1722275240000|2024-07-29 17:47:20|81.82||81.77||81.82||81.77||2345
1722275250000|2024-07-29 17:47:30|81.76||81.74||81.76||81.74||13542
1722275260000|2024-07-29 17:47:40|81.73||81.71||81.73||81.71||1204
1722275270000|2024-07-29 17:47:50|81.7||81.7||81.7||81.7||2513
1722275280000|2024-07-29 17:48:00|81.69|81.2|81.68|81.2|81.69|81.2|81.68|81.2|1200
1722275290000|2024-07-29 17:48:10|81.67||81.4||81.67||81.4||2000
1722275300000|2024-07-29 17:48:20|||||||||1351
1722275310000|2024-07-29 17:48:30|||||||||3024
1722275320000|2024-07-29 17:48:40|||||||||800
1722275330000|2024-07-29 17:48:50|||||||||1050
1722275340000|2024-07-29 17:49:00||81.28||81.28||81.28||81.28|397
1722275350000|2024-07-29 17:49:10|81.52||82.09||82.2||81.52||40124
1722275360000|2024-07-29 17:49:20|82.06||81.85||82.06||81.85||260
1722275370000|2024-07-29 17:49:30|81.83||81.74||81.83||81.74||1000
1722275380000|2024-07-29 17:49:40|81.73||81.7||81.73||81.7||400
1722275390000|2024-07-29 17:49:50|81.64||81.64||81.64||81.64||0
1722275400000|2024-07-29 17:50:00|||||||||1468
1722275410000|2024-07-29 17:50:10|81.63|81.2|81.62|81|81.63|81.2|81.62|81|62585
1722275420000|2024-07-29 17:50:20|81.6|81.02|81.51|81.02|81.6|81.02|81.51|81.02|614
1722275430000|2024-07-29 17:50:30|||||||||3165
1722275440000|2024-07-29 17:50:40|81.5||81.49||81.5||81.49||0
1722275460000|2024-07-29 17:51:00|81.48||81.47||81.48||81.47||7010
1722275470000|2024-07-29 17:51:10|81.46|81|81.46|81|81.46|81|81.46|81|13781
1722275480000|2024-07-29 17:51:20|||||||||5978
1722275490000|2024-07-29 17:51:30|81.45||81.45||81.45||81.45||2615
1722275500000|2024-07-29 17:51:40|||||||||6855
1722275510000|2024-07-29 17:51:50||81.01||81.01||81.01||81.01|3141
1722275520000|2024-07-29 17:52:00|||||||||1764
1722275530000|2024-07-29 17:52:10||81.02||81.02||81.02||81.02|1500
1722275540000|2024-07-29 17:52:20|||||||||604
1722275550000|2024-07-29 17:52:30|81.43|81.03|81.43|81.04|81.43|81.04|81.43|81.03|20568
1722275560000|2024-07-29 17:52:40||81.12||81.12||81.12||81.12|0
1722275570000|2024-07-29 17:52:50|81.45|81.13|81.8|81.16|82|81.16|81.45|81.13|15364
1722275580000|2024-07-29 17:53:00|81.78||81.67||81.78||81.67||0
1722275590000|2024-07-29 17:53:10|81.66||81.72||81.88||81.66||0
1722275600000|2024-07-29 17:53:20|81.71||81.69||81.71||81.69||0
1722275610000|2024-07-29 17:53:30|81.68||81.64||81.68||81.64||1378
1722275620000|2024-07-29 17:53:40|||||||||1308
1722275630000|2024-07-29 17:53:50|||||||||2221
1722275640000|2024-07-29 17:54:00|||||||||1000
1722275650000|2024-07-29 17:54:10|81.63||81.63||81.63||81.63||0
1722275660000|2024-07-29 17:54:20||81.25||81.25||81.25||81.25|4100
1722275670000|2024-07-29 17:54:30||81.18||81.18||81.18||81.18|0
1722275690000|2024-07-29 17:54:50||81.2||81.2||81.2||81.2|0
1722275700000|2024-07-29 17:55:00|||||||||2549
1722275710000|2024-07-29 17:55:10|||||||||3022
1722275720000|2024-07-29 17:55:20|||||||||3665
1722275730000|2024-07-29 17:55:30|||||||||900
1722275740000|2024-07-29 17:55:40|||||||||110
1722275770000|2024-07-29 17:56:10|||||||||539
1722275790000|2024-07-29 17:56:30||81.37||81.37||81.37||81.37|937
1722275800000|2024-07-29 17:56:40|||||||||105
1722275810000|2024-07-29 17:56:50|||||||||250
1722275820000|2024-07-29 17:57:00||81.5||81.5||81.5||81.5|400
1722275830000|2024-07-29 17:57:10|81.84||82||82||81.84||5319
1722275840000|2024-07-29 17:57:20|81.99|81.84|81.99|81.84|82|81.84|81.95|81.84|1700
1722275850000|2024-07-29 17:57:30|||||||||3214
1722275860000|2024-07-29 17:57:40||81.85||81.85||81.85||81.85|1300
1722275880000|2024-07-29 17:58:00||81.84||81.84||81.84||81.84|250
1722275900000|2024-07-29 17:58:20|81.98|81.83|81.91|81.5|81.98|81.83|81.91|81.5|8647
1722275910000|2024-07-29 17:58:30|81.9|81.42|81.76|81.2|81.9|81.42|81.76|81.2|9405
1722275920000|2024-07-29 17:58:40|81.75||81.71||81.75||81.71||0
1722275930000|2024-07-29 17:58:50|81.7|81.17|81.67|81.02|81.7|81.17|81.67|81.02|5674
1722275940000|2024-07-29 17:59:00|81.63||81.59||81.63||81.59||0
1722275950000|2024-07-29 17:59:10|81.56|81.01|81.52|81.02|81.56|81.02|81.52|81.01|0
1722275960000|2024-07-29 17:59:20|81.51|81.14|81.5|81.14|81.51|81.14|81.5|81.14|500
1722275970000|2024-07-29 17:59:30|||||||||278
1722275990000|2024-07-29 17:59:50||81.2||81.2||81.2||81.2|346
1722276000000|2024-07-29 18:00:00|81.49|81.12|81.49|80.55|81.49|81.12|81.49|80.55|53718
1722276010000|2024-07-29 18:00:10|81.48|80.57|81.31|80.56|81.48|80.57|81.31|80.56|6430
1722276020000|2024-07-29 18:00:20|81.3||81.27||81.3||81.27||0
1722276030000|2024-07-29 18:00:30||80.93||80.93||80.93||80.93|0
1722276040000|2024-07-29 18:00:40||81||81||81||81|6802
1722276050000|2024-07-29 18:00:50||80.93||81||81||80.93|0
1722276060000|2024-07-29 18:01:00||80.93||80.93||80.99||80.93|623
1722276070000|2024-07-29 18:01:10||80.99||80.93||80.99||80.93|100
1722276080000|2024-07-29 18:01:20|81.21|80.95|80.96|80.78|81.21|80.96|80.96|80.78|11853
1722276100000|2024-07-29 18:01:40||80.93||80.93||80.93||80.93|120
1722276110000|2024-07-29 18:01:50||80.91||80.59||80.91||80.59|6501
1722276120000|2024-07-29 18:02:00||80.78||80.78||80.78||80.78|150
1722276130000|2024-07-29 18:02:10|80.85||80.85||80.85||80.85||65435
1722276150000|2024-07-29 18:02:30||80.73||80.55||80.73||80.55|6204
1722276160000|2024-07-29 18:02:40|80.56|80.42|80.55|80.4|80.56|80.5|80.55|80.4|3168
1722276170000|2024-07-29 18:02:50||80.5||80.5||80.5||80.4|1046
1722276180000|2024-07-29 18:03:00|||||||||18940
1722276190000|2024-07-29 18:03:10|80.85||80.85||80.85||80.85||4993
1722276200000|2024-07-29 18:03:20|||||||||6567
1722276210000|2024-07-29 18:03:30||80.64||80.64||80.64||80.64|350
1722276220000|2024-07-29 18:03:40||80.7||80.7||80.7||80.7|900
1722276240000|2024-07-29 18:04:00|81||80.75||81||80.75||19391
1722276250000|2024-07-29 18:04:10||80.67||80.46||80.67||80.46|9000
1722276260000|2024-07-29 18:04:20||80.67||80.67||80.67||80.67|100
1722276280000|2024-07-29 18:04:40||80.61||80.61||80.61||80.61|4498
1722276290000|2024-07-29 18:04:50|||||||||1000
1722276310000|2024-07-29 18:05:10|||||||||912
1722276320000|2024-07-29 18:05:20|80.73|80.59|80.73|80.01|80.73|80.59|80.73|80|17671
1722276330000|2024-07-29 18:05:30|80.69|80|80.61|80|80.69|80.02|80.61|80|19221
1722276340000|2024-07-29 18:05:40|||||||||1305
1722276350000|2024-07-29 18:05:50|80.57|80.6|80.57|80|80.57|80.6|80.57|80|8882
1722276360000|2024-07-29 18:06:00|80.56|80.2|80.5|80.2|80.56|80.2|80.5|80.2|2000
1722276370000|2024-07-29 18:06:10|80.49|80.12|80.49|80|80.49|80.12|80.49|80|35539
1722276380000|2024-07-29 18:06:20|||||||||6554
1722276390000|2024-07-29 18:06:30|80.48||80.47||80.48||80.47||600
1722276400000|2024-07-29 18:06:40|80.46||80.46||80.46||80.46||125
1722276410000|2024-07-29 18:06:50|80.45||80.45||80.45||80.45||0
1722276420000|2024-07-29 18:07:00|80.44||80.43||80.44||80.43||0
1722276430000|2024-07-29 18:07:10|80.42||80.42||80.42||80.42||3397
1722276440000|2024-07-29 18:07:20|||||||||100
1722276450000|2024-07-29 18:07:30|||||||||2372
1722276460000|2024-07-29 18:07:40|||||||||1000
1722276470000|2024-07-29 18:07:50|80.41||80.4||80.41||80.4||1147
1722276480000|2024-07-29 18:08:00|80.39||80.39||80.39||80.39||584
1722276490000|2024-07-29 18:08:10|80.38||80.37||80.38||80.37||1000
1722276500000|2024-07-29 18:08:20|||||||||873
1722276510000|2024-07-29 18:08:30|||||||||1500
1722276520000|2024-07-29 18:08:40|80.36||80.36||80.36||80.36||0
1722276540000|2024-07-29 18:09:00|80.35||80.35||80.35||80.35||1687
1722276550000|2024-07-29 18:09:10|||||||||871
1722276560000|2024-07-29 18:09:20|||||||||1500
1722276580000|2024-07-29 18:09:40|||||||||7807
1722276590000|2024-07-29 18:09:50|||||||||18733
1722276600000|2024-07-29 18:10:00|||||||||100
1722276610000|2024-07-29 18:10:10|||||||||4278
1722276620000|2024-07-29 18:10:20|||||||||100
1722276630000|2024-07-29 18:10:30||80.01||80.01||80.01||80.01|3216
1722276640000|2024-07-29 18:10:40|||||||||100
1722276650000|2024-07-29 18:10:50||80.13||80.13||80.13||80.13|0
1722276670000|2024-07-29 18:11:10|80.34|80.01|80.34|80|80.34|80.13|80.34|80|1200
1722276680000|2024-07-29 18:11:20|||||||||1846
1722276690000|2024-07-29 18:11:30|||||||||4058
1722276700000|2024-07-29 18:11:40||80.1||80.1||80.1||80.1|0
1722276710000|2024-07-29 18:11:50|||||||||881
1722276720000|2024-07-29 18:12:00|||||||||537
1722276730000|2024-07-29 18:12:10|||||||||800
1722276740000|2024-07-29 18:12:20|||||||||11404
1722276750000|2024-07-29 18:12:30|80.35||80.65||80.67||80.34||29558
1722276760000|2024-07-29 18:12:40|80.63|80.12|80.58|80.23|80.63|80.23|80.58|80.12|500
1722276780000|2024-07-29 18:13:00||80.3||80.3||80.3||80.3|0
1722276790000|2024-07-29 18:13:10|||||||||2380
1722276810000|2024-07-29 18:13:30|||||||||200
1722276820000|2024-07-29 18:13:40|||||||||2991
1722276860000|2024-07-29 18:14:20|80.75||80.73||80.75||80.73||6784
1722276870000|2024-07-29 18:14:30|80.72||80.7||80.72||80.7||0
1722276880000|2024-07-29 18:14:40|80.69||80.75||80.75||80.69||7958
1722276890000|2024-07-29 18:14:50|||||||||1900
1722276900000|2024-07-29 18:15:00|||||||||1365
1722276910000|2024-07-29 18:15:10|80.9|80.45|80.9|80.7|80.9|80.7|80.9|80.45|9739
1722276920000|2024-07-29 18:15:20|81|80.75|81.51|81|81.7|81|81|80.75|1300
1722276930000|2024-07-29 18:15:30|||||||||5720
1722276940000|2024-07-29 18:15:40|||||||||1226
1722276950000|2024-07-29 18:15:50|81.48||81.48||81.48||81.48||15013
1722276970000|2024-07-29 18:16:10||81.08||81.08||81.08||81.08|612
1722276980000|2024-07-29 18:16:20|||||||||958
1722276990000|2024-07-29 18:16:30|81.51|81.5|81.51|81.08|81.51|81.5|81.51|81.08|10167
1722277000000|2024-07-29 18:16:40|||||||||612
1722277010000|2024-07-29 18:16:50||81||81.04||81.06||81|30000
1722277020000|2024-07-29 18:17:00||81.05||81||81.05||81|818
1722277030000|2024-07-29 18:17:10|||||||||200
1722277060000|2024-07-29 18:17:40|||||||||21159
1722277070000|2024-07-29 18:17:50|||||||||1838
1722277080000|2024-07-29 18:18:00||81.03||81||81.03||81|200
1722277090000|2024-07-29 18:18:10||81.06||81||81.06||81|0
1722277100000|2024-07-29 18:18:20||81.11||81.21||81.21||81.11|1000
1722277110000|2024-07-29 18:18:30|||||||||567
1722277120000|2024-07-29 18:18:40||81.11||81.11||81.11||81.11|0
1722277130000|2024-07-29 18:18:50||81.16||81.19||81.19||81.11|100
1722277140000|2024-07-29 18:19:00|||||||||660
1722277160000|2024-07-29 18:19:20|||||||||2348
1722277170000|2024-07-29 18:19:30|||||||||200
1722277180000|2024-07-29 18:19:40|||||||||217
1722277190000|2024-07-29 18:19:50|||||||||458
1722277200000|2024-07-29 18:20:00|||||||||114
1722277210000|2024-07-29 18:20:10||81.3||81.11||81.3||81.11|2300
1722277220000|2024-07-29 18:20:20||81.13||81.19||81.19||81.11|0
1722277230000|2024-07-29 18:20:30||81.11||81.11||81.11||81.11|100
1722277240000|2024-07-29 18:20:40||81.19||81.19||81.19||81.19|0
1722277250000|2024-07-29 18:20:50||81.11||81.17||81.17||81.11|5475
1722277260000|2024-07-29 18:21:00||81.11||81.11||81.19||81.11|1130
1722277270000|2024-07-29 18:21:10||81.19||81.19||81.19||81.11|987
1722277290000|2024-07-29 18:21:30|||||||||2531
1722277300000|2024-07-29 18:21:40|||||||||300
1722277310000|2024-07-29 18:21:50|||||||||489
1722277320000|2024-07-29 18:22:00|||||||||693
1722277330000|2024-07-29 18:22:10|||||||||200
1722277340000|2024-07-29 18:22:20|||||||||689
1722277350000|2024-07-29 18:22:30||81.27||81.36||81.36||81.27|4906
1722277360000|2024-07-29 18:22:40||81.27||81.27||81.27||81.27|11164
1722277370000|2024-07-29 18:22:50||81.11||81.11||81.11||81.11|0
1722277380000|2024-07-29 18:23:00|||||||||300
1722277390000|2024-07-29 18:23:10|||||||||428
1722277410000|2024-07-29 18:23:30||81.19||81.19||81.19||81.19|0
1722277420000|2024-07-29 18:23:40|||||||||101
1722277450000|2024-07-29 18:24:10|||||||||1000
1722277490000|2024-07-29 18:24:50|||||||||450
1722277500000|2024-07-29 18:25:00|||||||||397
1722277510000|2024-07-29 18:25:10|||||||||100
1722277540000|2024-07-29 18:25:40|||||||||295
1722277550000|2024-07-29 18:25:50||81.3||81.3||81.3||81.3|700
1722277600000|2024-07-29 18:26:40|||||||||100
1722277630000|2024-07-29 18:27:10|81.5|81.19|81.43|80.34|81.5|81.19|81.43|80.34|32005
1722277640000|2024-07-29 18:27:20|||||||||1179
1722277650000|2024-07-29 18:27:30|||||||||112
1722277660000|2024-07-29 18:27:40|81.33||81.14||81.33||81.14||14636
1722277670000|2024-07-29 18:27:50|81.13||81.13||81.13||81.13||430
1722277680000|2024-07-29 18:28:00|81.1||81.08||81.1||81.08||300
1722277690000|2024-07-29 18:28:10|81.05||81.03||81.05||81.03||0
1722277710000|2024-07-29 18:28:30|||||||||5000
1722277730000|2024-07-29 18:28:50|81.02||81||81.02||81||5100
1722277740000|2024-07-29 18:29:00|80.99||80.98||80.99||80.98||3780
1722277750000|2024-07-29 18:29:10|80.97||80.97||80.97||80.97||0
1722277760000|2024-07-29 18:29:20|80.96||80.96||80.96||80.96||0
1722277770000|2024-07-29 18:29:30|80.95||80.94||80.95||80.94||0
1722277780000|2024-07-29 18:29:40|80.93||80.92||80.93||80.92||0
1722277790000|2024-07-29 18:29:50|80.91|80.7|80.9|80.7|80.91|80.7|80.9|80.7|743
1722277800000|2024-07-29 18:30:00|||||||||300
1722277810000|2024-07-29 18:30:10|||||||||309
1722277820000|2024-07-29 18:30:20|80.89|80.56|80.83|80.12|80.89|80.56|80.83|80.12|14049
1722277830000|2024-07-29 18:30:30||80.13||80.13||80.13||80.13|5000
1722277840000|2024-07-29 18:30:40||80.41||80.41||80.41||80.16|100
1722277850000|2024-07-29 18:30:50||80.39||80.13||80.39||80.12|1600
1722277860000|2024-07-29 18:31:00|||||||||488
1722277890000|2024-07-29 18:31:30|80.79||80.76||80.79||80.76||3050
1722277900000|2024-07-29 18:31:40|80.75|80.53|80.75|80.53|80.75|80.53|80.75|80.53|0
1722277910000|2024-07-29 18:31:50|||||||||100
1722277930000|2024-07-29 18:32:10||80.65||80.65||80.65||80.65|100
1722277940000|2024-07-29 18:32:20|||||||||4848
1722277960000|2024-07-29 18:32:40||80.61||80.51||80.61||80.32|1289
1722277970000|2024-07-29 18:32:50|80.52|80.32|80.45|80.44|80.52|80.44|80.45|80.32|790
1722277980000|2024-07-29 18:33:00|||||||||100
1722277990000|2024-07-29 18:33:10|80.41|80.32|80.33|80.25|80.41|80.4|80.33|80.12|601
1722278000000|2024-07-29 18:33:20|80.45|80.26|81.41|80.4|81.41|80.4|80.45|80.26|25497
1722278010000|2024-07-29 18:33:30|||||||||121
1722278020000|2024-07-29 18:33:40||81||80.53||81||80.53|300
1722278030000|2024-07-29 18:33:50||80.67||80.67||80.67||80.67|200
1722278050000|2024-07-29 18:34:10|||||||||100
1722278060000|2024-07-29 18:34:20|||||||||101
1722278070000|2024-07-29 18:34:30||81||81||81||81|200
1722278080000|2024-07-29 18:34:40|81.35||81.35||81.35||81.35||0
1722278090000|2024-07-29 18:34:50|||||||||600
1722278120000|2024-07-29 18:35:20|81.3||81.3||81.3||81.3||100
1722278130000|2024-07-29 18:35:30||80.85||80.85||80.85||80.85|861
1722278170000|2024-07-29 18:36:10|81.29|81.06|81.29|80.73|81.29|81.06|81.29|80.73|1630
1722278180000|2024-07-29 18:36:20|81.28||81.07||81.28||81.07||0
1722278190000|2024-07-29 18:36:30|80.74|80.67|80.73|80.66|80.74|80.67|80.73|80.66|200
1722278200000|2024-07-29 18:36:40||80.67||80.72||80.72||80.67|200
1722278210000|2024-07-29 18:36:50|80.96|80.66|81.07|80.67|81.07|80.67|80.96|80.66|400
1722278220000|2024-07-29 18:37:00||80.7||80.7||80.7||80.7|0
1722278260000|2024-07-29 18:37:40|80.72|80.66|80.72|80.67|80.72|80.67|80.72|80.66|1200
1722278270000|2024-07-29 18:37:50|||||||||630
1722278290000|2024-07-29 18:38:10|||||||||1000
1722278310000|2024-07-29 18:38:30||80.66||80.66||80.66||80.66|427
1722278320000|2024-07-29 18:38:40||80.67||80.67||80.67||80.67|247
1722278350000|2024-07-29 18:39:10|||||||||178
1722278360000|2024-07-29 18:39:20||80.71||80.71||80.71||80.71|420
1722278380000|2024-07-29 18:39:40|||||||||130
1722278410000|2024-07-29 18:40:10|||||||||300
1722278420000|2024-07-29 18:40:20|80.95|80.72|80.79|80.66|81.04|80.72|80.79|80.66|2143
1722278450000|2024-07-29 18:40:50|||||||||120
1722278480000|2024-07-29 18:41:20|||||||||2091
1722278490000|2024-07-29 18:41:30|||||||||100
1722278500000|2024-07-29 18:41:40|||||||||501
1722278520000|2024-07-29 18:42:00|||||||||506
1722278530000|2024-07-29 18:42:10|||||||||259
1722278550000|2024-07-29 18:42:30|||||||||150
1722278570000|2024-07-29 18:42:50|||||||||100
1722278580000|2024-07-29 18:43:00||80.59||80.59||80.59||80.59|400
1722278590000|2024-07-29 18:43:10|80.65|80.6|80.65|80.6|80.65|80.6|80.65|80.59|0
1722278610000|2024-07-29 18:43:30|||||||||347
1722278620000|2024-07-29 18:43:40|||||||||20000
1722278640000|2024-07-29 18:44:00|80.6|80.59|80.6|80.57|80.6|80.59|80.6|80.57|300
1722278660000|2024-07-29 18:44:20|80.57|80.52|80.57|80.53|80.57|80.53|80.57|80.52|2584
1722278670000|2024-07-29 18:44:30|80.5|80.52|80.5|80.32|80.5|80.52|80.5|80.32|946
1722278680000|2024-07-29 18:44:40||80.45||80.45||80.45||80.45|0
1722278690000|2024-07-29 18:44:50|80.45|80.32|80.45|80.32|80.45|80.41|80.45|80.32|200
1722278700000|2024-07-29 18:45:00||80.41||80.38||80.41||80.32|557
1722278710000|2024-07-29 18:45:10|||||||||100
1722278730000|2024-07-29 18:45:30|80.38|80.33|80.37|80.25|80.38|80.33|80.37|80.25|3575
1722278740000|2024-07-29 18:45:40||80.32||80.32||80.32||80.25|0
1722278750000|2024-07-29 18:45:50||80.19||80.32||80.32||80.19|1000
1722278760000|2024-07-29 18:46:00|80.33|80.17|80.32|80.24|80.33|80.24|80.32|80.17|432
1722278770000|2024-07-29 18:46:10|80.24|80.26|80.24|80|80.24|80.26|80.24|80|6866
1722278780000|2024-07-29 18:46:20|||||||||100
1722278790000|2024-07-29 18:46:30||80.2||80.2||80.2||80.2|100
1722278800000|2024-07-29 18:46:40|||||||||1000
1722278810000|2024-07-29 18:46:50|80.21||80.21||80.21||80.21||0
1722278820000|2024-07-29 18:47:00|||||||||100
1722278830000|2024-07-29 18:47:10|||||||||100
1722278840000|2024-07-29 18:47:20|||||||||185
1722278850000|2024-07-29 18:47:30|80.2|80.18|80.19|80|80.2|80.18|80|79.91|39639
1722278860000|2024-07-29 18:47:40|||||||||205
1722278870000|2024-07-29 18:47:50|80.11||80.11||80.11||80.11||121
1722278880000|2024-07-29 18:48:00|||||||||225
1722278890000|2024-07-29 18:48:10|||||||||2301
1722278900000|2024-07-29 18:48:20|80|79.93|80|79.93|80|80|80|79.93|2055
1722278910000|2024-07-29 18:48:30|79.94||79.94||79.94||79.94||337
1722278930000|2024-07-29 18:48:50|79.93|79.91|79.91|79.8|79.93|79.93|79.91|79.67|492
1722278940000|2024-07-29 18:49:00|79.83|79.67|79.83|79.78|79.83|79.78|79.8|79.67|0
1722278980000|2024-07-29 18:49:40|79.67|79.75|79.59|79.49|79.67|79.75|79.59|79.49|800
1722278990000|2024-07-29 18:49:50||79.53||79.53||79.53||79.53|2053
1722279000000|2024-07-29 18:50:00|79.67|79.54|80|79.56|80|79.56|79.67|79.54|48761
1722279010000|2024-07-29 18:50:10|79.96|79.54|79.92|79.54|79.96|79.54|79.92|79.54|1025
1722279020000|2024-07-29 18:50:20|79.9||79.9||79.92||79.9||328
1722279030000|2024-07-29 18:50:30|79.88|79.53|79.54|79.53|79.88|79.53|79.54|79.53|3568
1722279040000|2024-07-29 18:50:40|79.7|79.54|79.63|79.62|80|79.62|79.54|79.54|35089
1722279050000|2024-07-29 18:50:50|79.78||79.92||79.92||79.63||23850
1722279060000|2024-07-29 18:51:00|79.91||79.91||79.91||79.91||14588
1722279070000|2024-07-29 18:51:10|79.9||79.9||79.9||79.9||1135
1722279080000|2024-07-29 18:51:20|79.88|79.53|79.46|79.4|79.88|79.53|79.46|79.4|2050
1722279090000|2024-07-29 18:51:30||79.3||79||79.3||79|37439
1722279100000|2024-07-29 18:51:40|79.45|78.85|79.32|78.75|79.45|78.85|79.32|78.75|15010
1722279110000|2024-07-29 18:51:50|79.31|78.6|79.19|78.5|79.31|78.6|79.19|78.5|14740
1722279120000|2024-07-29 18:52:00|79.18|78.35|79.1|78.03|79.18|78.35|79.1|78|5326
1722279130000|2024-07-29 18:52:10|79.09|78.04|78.87|78.06|79.09|78.06|78.55|78.04|18829
1722279140000|2024-07-29 18:52:20|||||||||7500
1722279150000|2024-07-29 18:52:30|||||||||3004
1722279160000|2024-07-29 18:52:40|78.86||78.86||78.86||78.86||128
1722279170000|2024-07-29 18:52:50|78.78||78.78||78.78||78.78||1123
1722279180000|2024-07-29 18:53:00||78.3||78.3||78.3||78.3|0
1722279190000|2024-07-29 18:53:10|78.75||78.78||78.78||78.75||4952
1722279200000|2024-07-29 18:53:20|78.83|78.4|78.92|78.4|78.92|78.4|78.83|78.4|25097
1722279210000|2024-07-29 18:53:30|78.91|78.6|78.91|78.6|78.91|78.6|78.91|78.6|0
1722279220000|2024-07-29 18:53:40|78.9||78.87||78.9||78.87||3236
1722279230000|2024-07-29 18:53:50|78.85|78.7|78.85|78.7|78.85|78.7|78.85|78.7|100
1722279240000|2024-07-29 18:54:00||78.59||78.59||78.59||78.59|2957
1722279250000|2024-07-29 18:54:10|||||||||5783
1722279260000|2024-07-29 18:54:20|78.73||78.73||78.73||78.73||2331
1722279270000|2024-07-29 18:54:30|78.85||78.73||78.85||78.73||590
1722279280000|2024-07-29 18:54:40||78.6||78.6||78.6||78.6|127
1722279290000|2024-07-29 18:54:50||78.7||78.7||78.7||78.7|304
1722279300000|2024-07-29 18:55:00|78.8||79||79||78.8||7426
1722279310000|2024-07-29 18:55:10|||||||||7262
1722279320000|2024-07-29 18:55:20|||||||||100
1722279330000|2024-07-29 18:55:30|78.99||78.99||78.99||78.99||6109
1722279340000|2024-07-29 18:55:40|79||78.99||79||78.99||16008
1722279350000|2024-07-29 18:55:50|79||79||79||79||2000
1722279360000|2024-07-29 18:56:00|78.97||78.97||78.97||78.97||970
1722279370000|2024-07-29 18:56:10|||||||||1773
1722279380000|2024-07-29 18:56:20|||||||||1369
1722279390000|2024-07-29 18:56:30|||||||||332
1722279400000|2024-07-29 18:56:40|||||||||1276
1722279410000|2024-07-29 18:56:50|||||||||1231
1722279420000|2024-07-29 18:57:00|||||||||394
1722279440000|2024-07-29 18:57:20|||||||||3807
1722279450000|2024-07-29 18:57:30|79||78.97||79||78.97||5696
1722279460000|2024-07-29 18:57:40|79.22||79||79.22||79||113
1722279470000|2024-07-29 18:57:50|79.17|78.97|79.29|78.97|79.29|78.97|79|78.97|2004
1722279480000|2024-07-29 18:58:00|79.28||79.28||79.28||79.28||0
1722279490000|2024-07-29 18:58:10||79||79||79||79|938
1722279500000|2024-07-29 18:58:20|79.27||79.26||79.27||79.26||413
1722279510000|2024-07-29 18:58:30||79.05||79.05||79.05||79.05|0
1722279520000|2024-07-29 18:58:40|||||||||200
1722279530000|2024-07-29 18:58:50|||||||||3277
1722279540000|2024-07-29 18:59:00|||||||||1458
1722279550000|2024-07-29 18:59:10|79.5||79.5||79.5||79.5||1234
1722279560000|2024-07-29 18:59:20|79.49|79.26|79.49|79.26|79.49|79.26|79.49|79.26|418
1722279570000|2024-07-29 18:59:30|||||||||9500
1722279580000|2024-07-29 18:59:40||79.3||79.3||79.3||79.3|1000
1722279590000|2024-07-29 18:59:50|||||||||1000
1722279600000|2024-07-29 19:00:00||79.4||79.3||79.4||79.3|451
1722279640000|2024-07-29 19:00:40|||||||||100
1722279650000|2024-07-29 19:00:50||79.48||79.3||79.48||79.3|1659
1722279660000|2024-07-29 19:01:00||79.38||79.38||79.38||79.38|100
1722279670000|2024-07-29 19:01:10|||||||||200
1722279680000|2024-07-29 19:01:20|79.48|79.33|79.47|79.05|79.48|79.33|79.47|79.05|11921
1722279690000|2024-07-29 19:01:30|79.46|79.08|79.39|79.08|79.46|79.08|79.39|79.08|1491
1722279700000|2024-07-29 19:01:40|||||||||455
1722279710000|2024-07-29 19:01:50|||||||||3744
1722279740000|2024-07-29 19:02:20||79.09||79.09||79.09||79.09|0
1722279760000|2024-07-29 19:02:40|||||||||456
1722279770000|2024-07-29 19:02:50|||||||||300
1722279780000|2024-07-29 19:03:00|||||||||1250
1722279790000|2024-07-29 19:03:10|||||||||1258
1722279800000|2024-07-29 19:03:20||79.08||79.11||79.11||79.08|858
1722279810000|2024-07-29 19:03:30|||||||||100
1722279830000|2024-07-29 19:03:50||79.16||79.16||79.16||79.16|0
1722279840000|2024-07-29 19:04:00|||||||||125
1722279880000|2024-07-29 19:04:40|||||||||1784
1722279890000|2024-07-29 19:04:50||79.24||79.24||79.24||79.24|2817
1722279910000|2024-07-29 19:05:10|||||||||103
1722279920000|2024-07-29 19:05:20|||||||||2549
1722279930000|2024-07-29 19:05:30|||||||||100
1722279940000|2024-07-29 19:05:40||79.15||79.15||79.15||79.15|6319
1722279950000|2024-07-29 19:05:50||79.24||79.24||79.24||79.24|0
1722279960000|2024-07-29 19:06:00||79.29||79.35||79.35||79.29|1342
1722279970000|2024-07-29 19:06:10|79.5||79.5||79.5||79.5||2526
1722279980000|2024-07-29 19:06:20|79.74|79.34|79.4|79.35|79.74|79.35|79.4|79.34|7996
1722279990000|2024-07-29 19:06:30|79.39|79.39|79.4|79.39|79.4|79.39|79.39|79.39|2200
1722280000000|2024-07-29 19:06:40|||||||||238
1722280020000|2024-07-29 19:07:00||79.36||79.13||79.36||79.13|3650
1722280030000|2024-07-29 19:07:10|79.39|79.08|79.36|79.03|79.39|79.18|79.36|79.03|11801
1722280040000|2024-07-29 19:07:20|79.35|79|79.33|79|79.35|79|79.33|79|0
1722280050000|2024-07-29 19:07:30|||||||||307
1722280060000|2024-07-29 19:07:40|||||||||200
1722280070000|2024-07-29 19:07:50|||||||||200
1722280080000|2024-07-29 19:08:00|79.31|78.97|79.31|78.5|79.31|78.97|79.31|78.5|36337
1722280100000|2024-07-29 19:08:20|||||||||252
1722280120000|2024-07-29 19:08:40|79.27|78.75|79.07|78.18|79.27|78.75|79.07|78.07|6618
1722280130000|2024-07-29 19:08:50|78.99|78.07|78.99|78.11|78.99|78.11|78.99|78.07|0
1722280140000|2024-07-29 19:09:00|78.68||78.68||78.68||78.68||0
1722280150000|2024-07-29 19:09:10|78.65|78.08|78.65|78.05|78.65|78.08|78.65|78.04|0
1722280160000|2024-07-29 19:09:20|78.3|78.07|78.3|78.03|78.3|78.07|78.3|78.03|9138
1722280170000|2024-07-29 19:09:30||78.05||78.06||78.06||78.05|1153
1722280180000|2024-07-29 19:09:40|||||||||784
1722280190000|2024-07-29 19:09:50|78.65|78.05|78.55|78.05|78.65|78.05|78.3|78.05|14636
1722280200000|2024-07-29 19:10:00|78.63||78.56||78.63||78.56||9500
1722280210000|2024-07-29 19:10:10|78.55||78.48||78.55||78.48||0
1722280220000|2024-07-29 19:10:20|78.47||78.45||78.47||78.45||0
1722280230000|2024-07-29 19:10:30|||||||||771
1722280240000|2024-07-29 19:10:40|78.58||78.54||78.58||78.54||2482
1722280250000|2024-07-29 19:10:50|||||||||1000
1722280260000|2024-07-29 19:11:00|||||||||200
1722280270000|2024-07-29 19:11:10|||||||||500
1722280280000|2024-07-29 19:11:20|78.53||78.53||78.53||78.53||100
1722280290000|2024-07-29 19:11:30|78.54||78.53||78.54||78.53||200
1722280300000|2024-07-29 19:11:40|||||||||355
1722280320000|2024-07-29 19:12:00|78.54||78.54||78.54||78.54||200
1722280330000|2024-07-29 19:12:10|78.58||78.54||78.58||78.54||300
1722280340000|2024-07-29 19:12:20|||||||||600
1722280350000|2024-07-29 19:12:30|78.53|78.06|78.54|78.06|78.54|78.06|78.53|78.06|0
1722280360000|2024-07-29 19:12:40|78.53||78.52||78.53||78.52||205
1722280370000|2024-07-29 19:12:50|||||||||2754
1722280380000|2024-07-29 19:13:00|78.51||78.51||78.51||78.51||362
1722280390000|2024-07-29 19:13:10|78.5||78.5||78.5||78.5||0
1722280400000|2024-07-29 19:13:20|||||||||128
1722280410000|2024-07-29 19:13:30||78.07||78.07||78.07||78.07|2593
1722280420000|2024-07-29 19:13:40|78.49||78.49||78.49||78.49||4752
1722280440000|2024-07-29 19:14:00|||||||||100
1722280450000|2024-07-29 19:14:10|||||||||1500
1722280460000|2024-07-29 19:14:20|||||||||17790
1722280470000|2024-07-29 19:14:30||78.3||78.3||78.3||78.3|2692
1722280480000|2024-07-29 19:14:40||78.4||78.4||78.4||78.4|100
1722280490000|2024-07-29 19:14:50|78.48|78.36|78.48|78.36|78.48|78.36|78.48|78.36|1500
1722280510000|2024-07-29 19:15:10|||||||||1411
1722280520000|2024-07-29 19:15:20|||||||||1000
1722280540000|2024-07-29 19:15:40|||||||||2380
1722280550000|2024-07-29 19:15:50|78.49|78.42|78.54|78.42|78.54|78.42|78.49|78.42|9895
1722280560000|2024-07-29 19:16:00|||||||||100
1722280570000|2024-07-29 19:16:10|||||||||607
1722280580000|2024-07-29 19:16:20|78.69||78.69||78.69||78.54||19096
1722280590000|2024-07-29 19:16:30|78.68||78.68||78.68||78.68||4575
1722280600000|2024-07-29 19:16:40|||||||||653
1722280610000|2024-07-29 19:16:50|||||||||5393
1722280620000|2024-07-29 19:17:00|||||||||1183
1722280630000|2024-07-29 19:17:10|||||||||2118
1722280640000|2024-07-29 19:17:20|||||||||1162
1722280650000|2024-07-29 19:17:30|||||||||8323
1722280660000|2024-07-29 19:17:40||78.5||78.5||78.5||78.5|0
1722280670000|2024-07-29 19:17:50|||||||||100
1722280680000|2024-07-29 19:18:00|||||||||952
1722280690000|2024-07-29 19:18:10|||||||||1768
1722280700000|2024-07-29 19:18:20|78.69||78.69||78.69||78.69||3118
1722280720000|2024-07-29 19:18:40|||||||||1496
1722280730000|2024-07-29 19:18:50|79|78.51|79|78.52|79|78.52|79|78.51|3069
1722280740000|2024-07-29 19:19:00||78.53||78.53||78.53||78.53|7828
1722280750000|2024-07-29 19:19:10|||||||||1000
1722280760000|2024-07-29 19:19:20||78.54||78.57||78.57||78.54|104
1722280770000|2024-07-29 19:19:30|||||||||1596
1722280780000|2024-07-29 19:19:40||78.5||78.52||78.52||78.5|181
1722280790000|2024-07-29 19:19:50||78.53||78.53||78.53||78.53|2426
1722280800000|2024-07-29 19:20:00||78.54||78.54||78.54||78.54|500
1722280810000|2024-07-29 19:20:10||78.55||78.55||78.55||78.55|200
1722280820000|2024-07-29 19:20:20|||||||||632
1722280830000|2024-07-29 19:20:30|78.99|78.56|78.99|78.56|78.99|78.56|78.99|78.56|1468
1722280840000|2024-07-29 19:20:40||78.77||78.56||78.77||78.51|8284
1722280850000|2024-07-29 19:20:50|||||||||500
1722280860000|2024-07-29 19:21:00|||||||||600
1722280870000|2024-07-29 19:21:10||78.57||78.56||78.57||78.56|3498
1722280890000|2024-07-29 19:21:30||78.64||78.64||78.64||78.64|0
1722280900000|2024-07-29 19:21:40||78.77||78.77||78.77||78.77|100
1722280920000|2024-07-29 19:22:00|||||||||601
1722280930000|2024-07-29 19:22:10||78.7||78.64||78.7||78.64|10440
1722280940000|2024-07-29 19:22:20|78.98|78.63|78.97|78.33|78.98|78.63|78.97|78.28|10088
1722280950000|2024-07-29 19:22:30||78.35||78.49||78.49||78.35|0
1722280960000|2024-07-29 19:22:40||78.5||78.51||78.51||78.5|100
1722280980000|2024-07-29 19:23:00||78.3||78.38||78.45||78.3|100
1722280990000|2024-07-29 19:23:10|||||||||1000
1722281000000|2024-07-29 19:23:20|||||||||1000
1722281020000|2024-07-29 19:23:40|||||||||633
1722281030000|2024-07-29 19:23:50|||||||||111
1722281040000|2024-07-29 19:24:00|||||||||235
1722281060000|2024-07-29 19:24:20|||||||||917
1722281080000|2024-07-29 19:24:40|||||||||4558
1722281100000|2024-07-29 19:25:00|79.12|78.46|79.12|79|79.12|79|79.12|78.46|16464
1722281110000|2024-07-29 19:25:10|79.14|79.08|79.99|79.63|80|79.63|79.14|79.08|4445
1722281120000|2024-07-29 19:25:20|||||||||500
1722281130000|2024-07-29 19:25:30|||||||||5667
1722281140000|2024-07-29 19:25:40|||||||||106
1722281150000|2024-07-29 19:25:50|79.98|79.48|79.96|79.18|79.98|79.48|79.96|79.15|19289
1722281160000|2024-07-29 19:26:00|79.95||79.95||79.95||79.95||0
1722281170000|2024-07-29 19:26:10||79.19||79.29||79.29||79.19|1325
1722281180000|2024-07-29 19:26:20||79.3||79.3||79.3||79.3|1325
1722281190000|2024-07-29 19:26:30|||||||||1000
1722281210000|2024-07-29 19:26:50|||||||||472
1722281220000|2024-07-29 19:27:00|79.94||79.94||79.94||79.94||100
1722281230000|2024-07-29 19:27:10|||||||||100
1722281240000|2024-07-29 19:27:20|79.93||79.93||79.93||79.93||0
1722281260000|2024-07-29 19:27:40|79.92||79.92||79.92||79.92||2900
1722281270000|2024-07-29 19:27:50||79.38||79.38||79.38||79.38|1200
1722281280000|2024-07-29 19:28:00|||||||||2161
1722281290000|2024-07-29 19:28:10|||||||||300
1722281300000|2024-07-29 19:28:20|||||||||5000
1722281310000|2024-07-29 19:28:30|79.91||79.91||79.91||79.91||244
1722281320000|2024-07-29 19:28:40|79.9||79.9||79.9||79.9||400
1722281330000|2024-07-29 19:28:50|||||||||300
1722281340000|2024-07-29 19:29:00|79.6|79.26|79.38|79.3|79.6|79.3|79.38|79.26|2151
1722281350000|2024-07-29 19:29:10|79.42|79.31|79.49|79.31|79.49|79.31|79.42|79.31|4160
1722281360000|2024-07-29 19:29:20|||||||||2400
1722281370000|2024-07-29 19:29:30|79.64||79.64||79.64||79.64||3000
1722281380000|2024-07-29 19:29:40|||||||||344
1722281390000|2024-07-29 19:29:50|||||||||711
1722281400000|2024-07-29 19:30:00||79.39||79.39||79.39||79.39|0
1722281430000|2024-07-29 19:30:30|||||||||3064
1722281440000|2024-07-29 19:30:40|||||||||2800
1722281450000|2024-07-29 19:30:50||79.32||79.25||79.32||79.25|1257
1722281460000|2024-07-29 19:31:00|79.33|79.23|79.33|79.2|79.33|79.23|79.33|79.2|117
1722281470000|2024-07-29 19:31:10|||||||||5066
1722281480000|2024-07-29 19:31:20||79.15||79||79.17||79|2929
1722281490000|2024-07-29 19:31:30|79.32||79.32||79.32||79.32||0
1722281500000|2024-07-29 19:31:40|79.31||79.31||79.31||79.31||0
1722281510000|2024-07-29 19:31:50|79.3||79.3||79.3||79.3||124
1722281540000|2024-07-29 19:32:20|||||||||114
1722281550000|2024-07-29 19:32:30|79.29||79.29||79.29||79.29||1979
1722281560000|2024-07-29 19:32:40|79.28||79.28||79.28||79.28||1200
1722281570000|2024-07-29 19:32:50||79.04||79.04||79.04||79.04|500
1722281580000|2024-07-29 19:33:00|79.2||79.19||79.2||79.19||1000
1722281590000|2024-07-29 19:33:10|79.11||79.11||79.11||79.11||3252
1722281600000|2024-07-29 19:33:20|79.1|79|79.01|79|79.1|79|79.01|79|12488
1722281610000|2024-07-29 19:33:30|||||||||316
1722281620000|2024-07-29 19:33:40|||||||||1496
1722281640000|2024-07-29 19:34:00|79.21|79.01|79.27|79.01|79.29|79.01|79.21|79.01|4870
1722281650000|2024-07-29 19:34:10|79.14||79.14||79.3||79.14||2300
1722281660000|2024-07-29 19:34:20|79.11|79.09|79.17|79.09|79.17|79.09|79.11|79.09|4628
1722281670000|2024-07-29 19:34:30|||||||||500
1722281680000|2024-07-29 19:34:40|79.13||79.13||79.13||79.13||374
1722281690000|2024-07-29 19:34:50|79.11||79.11||79.11||79.11||727
1722281700000|2024-07-29 19:35:00|||||||||1098
1722281710000|2024-07-29 19:35:10|79.21||79.15||79.21||79.15||1600
1722281720000|2024-07-29 19:35:20|79.21|79.15|79.21|79.15|79.21|79.15|79.21|79.15|200
1722281730000|2024-07-29 19:35:30|||||||||1669
1722281750000|2024-07-29 19:35:50|79.18|79.18|79.5|79.3|79.5|79.3|79.18|79.18|885
1722281760000|2024-07-29 19:36:00|79.4||79.4||79.4||79.4||1796
1722281770000|2024-07-29 19:36:10|79.5||79.95||79.95||79.5||3197
1722281780000|2024-07-29 19:36:20|79.94|79.31|79.94|79.37|79.94|79.37|79.94|79.31|299
1722281790000|2024-07-29 19:36:30|79.67|79.38|79.67|79.41|79.67|79.41|79.67|79.38|2248
1722281810000|2024-07-29 19:36:50|79.54||79.54||79.54||79.54||0
1722281820000|2024-07-29 19:37:00|79.48||79.48||79.48||79.48||300
1722281830000|2024-07-29 19:37:10|79.44||79.43||79.44||79.43||800
1722281840000|2024-07-29 19:37:20|79.42||79.42||79.42||79.42||1176
1722281850000|2024-07-29 19:37:30|79.43|79.42|79.66|79.42|79.67|79.42|79.43|79.42|2985
1722281860000|2024-07-29 19:37:40|||||||||200
1722281870000|2024-07-29 19:37:50|79.65||79.65||79.65||79.65||0
1722281880000|2024-07-29 19:38:00|79.53||79.53||79.53||79.53||2987
1722281890000|2024-07-29 19:38:10|79.47||79.47||79.47||79.47||0
1722281900000|2024-07-29 19:38:20|79.44||79.43||79.44||79.43||5399
1722281910000|2024-07-29 19:38:30|||||||||1329
1722281920000|2024-07-29 19:38:40|79.46||79.46||79.46||79.46||1618
1722281930000|2024-07-29 19:38:50|79.44||79.44||79.44||79.44||3600
1722281940000|2024-07-29 19:39:00|79.43||79.43||79.43||79.43||1056
1722281950000|2024-07-29 19:39:10|79.53|79.43|79.53|79.43|79.53|79.43|79.53|79.43|7046
1722281960000|2024-07-29 19:39:20|79.48||79.48||79.48||79.48||168
1722281970000|2024-07-29 19:39:30|79.45|79.44|79.67|79.44|79.67|79.44|79.45|79.44|8000
1722281980000|2024-07-29 19:39:40|79.66||79.66||79.66||79.66||1000
1722281990000|2024-07-29 19:39:50|79.67|79.45|79.67|79.45|79.67|79.45|79.67|79.45|252
1722282000000|2024-07-29 19:40:00|79.76|79.48|79.94|79.56|79.95|79.56|79.68|79.48|10683
1722282010000|2024-07-29 19:40:10||79.57||79.59||79.59||79.57|1480
1722282020000|2024-07-29 19:40:20||79.6||79.61||79.61||79.6|2223
1722282030000|2024-07-29 19:40:30|||||||||400
1722282040000|2024-07-29 19:40:40||79.62||79.65||79.65||79.62|671
1722282050000|2024-07-29 19:40:50|79.93|79.91|79.93|79.62|79.93|79.91|79.93|79.62|14390
1722282060000|2024-07-29 19:41:00||79.63||79.66||79.66||79.63|200
1722282070000|2024-07-29 19:41:10||79.67||79.7||79.7||79.67|0
1722282090000|2024-07-29 19:41:30|79.94|79.9|80|79.9|80|79.9|79.94|79.9|12500
1722282100000|2024-07-29 19:41:40|||||||||2726
1722282110000|2024-07-29 19:41:50|79.99|79.71|79.99|79.71|79.99|79.71|79.99|79.71|2400
1722282130000|2024-07-29 19:42:10||79.9||79.72||79.91||79.72|17574
1722282140000|2024-07-29 19:42:20||79.73||79.9||79.9||79.73|125
1722282160000|2024-07-29 19:42:40|79.91||79.91||79.91||79.91||0
1722282170000|2024-07-29 19:42:50|79.85|79.84|79.91|79.78|79.91|79.84|79.79|79.78|2387
1722282180000|2024-07-29 19:43:00||79.9||79.9||79.9||79.9|0
1722282190000|2024-07-29 19:43:10|||||||||184
1722282200000|2024-07-29 19:43:20|||||||||1840
1722282210000|2024-07-29 19:43:30||79.87||79.9||79.9||79.87|0
1722282220000|2024-07-29 19:43:40|||||||||1160
1722282230000|2024-07-29 19:43:50|||||||||640
1722282240000|2024-07-29 19:44:00|||||||||100
1722282250000|2024-07-29 19:44:10||79.84||79.9||79.9||79.82|2145
1722282270000|2024-07-29 19:44:30||79.89||79.9||79.9||79.82|1674
1722282280000|2024-07-29 19:44:40|||||||||2607
1722282290000|2024-07-29 19:44:50|||||||||500
1722282300000|2024-07-29 19:45:00|||||||||4083
1722282310000|2024-07-29 19:45:10|||||||||300
1722282330000|2024-07-29 19:45:30|||||||||197
1722282340000|2024-07-29 19:45:40|||||||||323
1722282360000|2024-07-29 19:46:00|79.99||79.99||79.99||79.99||0
1722282370000|2024-07-29 19:46:10|79.91||79.91||79.91||79.91||1084
1722282380000|2024-07-29 19:46:20|79.99|79.9|79.99|79.9|79.99|79.9|79.99|79.9|0
1722282390000|2024-07-29 19:46:30|80|79.91|80.01|79.95|80.01|79.95|80|79.91|13100
1722282420000|2024-07-29 19:47:00|||||||||5000
1722282430000|2024-07-29 19:47:10|||||||||200
1722282440000|2024-07-29 19:47:20|||||||||5000
1722282450000|2024-07-29 19:47:30|||||||||1039
1722282460000|2024-07-29 19:47:40|||||||||747
1722282470000|2024-07-29 19:47:50|80|79.96|80|79.96|80|79.96|80|79.96|12582
1722282480000|2024-07-29 19:48:00|80.01||80.01||80.01||80.01||100
1722282490000|2024-07-29 19:48:10|||||||||1675
1722282500000|2024-07-29 19:48:20||79.97||79.97||79.97||79.97|600
1722282510000|2024-07-29 19:48:30||79.98||79.99||79.99||79.98|2719
1722282520000|2024-07-29 19:48:40|80.8|80|80.8|80.11|80.8|80.11|80.8|80|100
1722282530000|2024-07-29 19:48:50||80.12||80.22||80.22||80.12|1400
1722282540000|2024-07-29 19:49:00|80.7|80.23|80.7|80.24|80.7|80.24|80.7|80.23|9300
1722282550000|2024-07-29 19:49:10|80.8|80.25|80.7|80.34|80.8|80.34|80.7|80.25|100
1722282560000|2024-07-29 19:49:20|80.8|80.25|80.6|79.94|80.8|80.25|80.6|79.9|2600
1722282570000|2024-07-29 19:49:30|80.59|79.98|80.59|80.11|80.59|80.11|80.59|79.98|7021
1722282580000|2024-07-29 19:49:40||80.13||80.19||80.19||80.13|258
1722282590000|2024-07-29 19:49:50||80.2||80.21||80.21||80.2|0
1722282600000|2024-07-29 19:50:00||80.22||80.25||80.25||80.22|100
1722282610000|2024-07-29 19:50:10||80.26||80.26||80.26||80.26|100
1722282620000|2024-07-29 19:50:20||80.27||80.27||80.27||80.27|0
1722282630000|2024-07-29 19:50:30||80.35||80.35||80.35||80.35|1241
1722282640000|2024-07-29 19:50:40|||||||||400
1722282650000|2024-07-29 19:50:50|80.51|80.36|80.51|80.36|80.51|80.36|80.51|80.36|300
1722282660000|2024-07-29 19:51:00|||||||||1400
1722282670000|2024-07-29 19:51:10|||||||||2000
1722282680000|2024-07-29 19:51:20|80.43|80.37|80.41|80.37|80.43|80.37|80.41|80.37|583
1722282690000|2024-07-29 19:51:30|80.38|80.36|80.38|80.36|80.38|80.36|80.38|80.36|7117
1722282700000|2024-07-29 19:51:40|80.36|80.34|80.36|80.34|80.36|80.34|80.36|80.34|2072
1722282710000|2024-07-29 19:51:50|80.35|80.27|80.35|80.14|80.35|80.27|80.35|80.14|100
1722282720000|2024-07-29 19:52:00|80.33|80.15|80.17|80.15|80.33|80.16|80.17|80.15|600
1722282730000|2024-07-29 19:52:10|80.15|80.14|80.11|80.03|80.15|80.14|80.11|80.03|904
1722282740000|2024-07-29 19:52:20|80.1|80.06|80.1|80.06|80.1|80.06|80.1|80.06|0
1722282750000|2024-07-29 19:52:30|80.11||80.11||80.11||80.11||6058
1722282760000|2024-07-29 19:52:40|||||||||3500
1722282770000|2024-07-29 19:52:50||80.09||80.09||80.09||80.09|4100
1722282780000|2024-07-29 19:53:00|80.35|80.18|80.35|80.18|80.35|80.18|80.35|80.18|500
1722282790000|2024-07-29 19:53:10|||||||||2100
1722282800000|2024-07-29 19:53:20|||||||||1871
1722282820000|2024-07-29 19:53:40|80.33||80.33||80.33||80.33||106
1722282830000|2024-07-29 19:53:50|||||||||158
1722282850000|2024-07-29 19:54:10||80.31||80.25||80.31||80.25|1900
1722282860000|2024-07-29 19:54:20||80.31||80.31||80.31||80.31|264
1722282870000|2024-07-29 19:54:30|||||||||1290
1722282880000|2024-07-29 19:54:40||80.24||80.29||80.29||80.24|831
1722282890000|2024-07-29 19:54:50|80.32|80.24|80.32|80.18|80.33|80.24|80.32|80.18|1180
1722282900000|2024-07-29 19:55:00|80.31|80.23|80.31|80.18|80.31|80.23|80.31|80.18|276
1722282910000|2024-07-29 19:55:10|||||||||1100
1722282920000|2024-07-29 19:55:20|80.27||80.27||80.27||80.27||2012
1722282930000|2024-07-29 19:55:30|||||||||100
1722282940000|2024-07-29 19:55:40|||||||||363
1722282950000|2024-07-29 19:55:50|||||||||411
1722282960000|2024-07-29 19:56:00|80.33||80.33||80.33||80.33||689
1722282970000|2024-07-29 19:56:10|80.27||80.33||80.33||80.27||1335
1722282980000|2024-07-29 19:56:20|80.32||80.33||80.33||80.31||0
1722282990000|2024-07-29 19:56:30|80.31|80.19|80.31|80.19|80.31|80.19|80.31|80.19|1383
1722283000000|2024-07-29 19:56:40|80.33||80.3||80.33||80.27||950
1722283010000|2024-07-29 19:56:50|80.33||80.27||80.33||80.27||100
1722283020000|2024-07-29 19:57:00|80.33||80.27||80.33||80.27||100
1722283030000|2024-07-29 19:57:10|80.32||80.27||80.33||80.27||2490
1722283040000|2024-07-29 19:57:20|80.33||80.33||80.33||80.27||100
1722283050000|2024-07-29 19:57:30|80.27||80.33||80.33||80.27||2500
1722283060000|2024-07-29 19:57:40|80.27||80.27||80.27||80.27||3018
1722283070000|2024-07-29 19:57:50|80.26|80.09|80.23|80.05|80.26|80.18|80.23|80.05|3187
1722283080000|2024-07-29 19:58:00|80.2||80.14||80.2||80.14||822
1722283090000|2024-07-29 19:58:10|80.28|80.06|80.35|80.07|80.35|80.07|80.28|80.06|800
1722283100000|2024-07-29 19:58:20|80.37|80.08|80.46|80.19|80.46|80.19|80.37|80.08|539
1722283110000|2024-07-29 19:58:30|80.49|80.2|80.47|80.45|80.49|80.45|80.47|80.2|1742
1722283120000|2024-07-29 19:58:40|80.48||80.47||80.49||80.47||756
1722283130000|2024-07-29 19:58:50|80.49|80.46|80.48|80.46|80.49|80.46|80.48|80.46|3435
1722283140000|2024-07-29 19:59:00|||||||||100
1722283150000|2024-07-29 19:59:10|||||||||960
1722283160000|2024-07-29 19:59:20|||||||||11090
1722283170000|2024-07-29 19:59:30|80.51||80.51||80.51||80.51||5468
1722283180000|2024-07-29 19:59:40|80.59|80.47|80.84|80.48|80.98|80.48|80.59|80.46|800
1722283190000|2024-07-29 19:59:50||80.49||80.48||80.5||80.48|8200
1722346200000|2024-07-30 13:30:00|80|78.2|80.47|79.13|80.47|79.13|79.6|78.2|68857
1722346210000|2024-07-30 13:30:10|80.79|79.15|80.84|79.15|80.84|79.15|80.79|79.15|10085
1722346220000|2024-07-30 13:30:20|||||||||3143
1722346230000|2024-07-30 13:30:30|80.88|79.17|80.88|79.17|80.88|79.17|80.88|79.17|0
1722346240000|2024-07-30 13:30:40||79.49||79.49||79.49||79.49|1123
1722346250000|2024-07-30 13:30:50|80.84||80.84||80.84||80.84||2300
1722346260000|2024-07-30 13:31:00|||||||||6136
1722346270000|2024-07-30 13:31:10|||||||||5400
1722346290000|2024-07-30 13:31:30||79.5||79.5||79.5||79.5|200
1722346300000|2024-07-30 13:31:40|80.88|79.51|81.92|80.01|81.92|80.01|80.88|79.51|3798
1722346310000|2024-07-30 13:31:50|||||||||1247
1722346320000|2024-07-30 13:32:00|||||||||13776
1722346330000|2024-07-30 13:32:10|||||||||330
1722346340000|2024-07-30 13:32:20|||||||||1220
1722346350000|2024-07-30 13:32:30|81|80.02|82.22|80.02|82.22|80.02|81|80.02|7302
1722346360000|2024-07-30 13:32:40|82.52|80.04|82.52|80.65|82.52|80.65|82.52|80.04|1000
1722346370000|2024-07-30 13:32:50||80.7||80.76||80.76||80.7|2260
1722346380000|2024-07-30 13:33:00||81.01||81.01||81.01||81.01|7640
1722346390000|2024-07-30 13:33:10|82.6|81.02|82.61|81.03|82.61|81.03|82.6|81.02|3096
1722346400000|2024-07-30 13:33:20|82.62|81.04|83|81.22|83|81.22|82.62|81.04|1800
1722346410000|2024-07-30 13:33:30|83.11|82.52|83.11|82.53|83.11|82.53|83|82.52|34747
1722346420000|2024-07-30 13:33:40|83.1|82.54|83.05|82.54|83.1|82.54|83.05|82.54|9350
1722346430000|2024-07-30 13:33:50|||||||||2000
1722346440000|2024-07-30 13:34:00|83.04||83.04||83.04||83.04||2439
1722346450000|2024-07-30 13:34:10|83|82.55|83|82.55|83|82.55|83|82.55|16401
1722346460000|2024-07-30 13:34:20|82.99||82.99||82.99||82.99||2852
1722346470000|2024-07-30 13:34:30|83|82.99|83.05|83|83.05|83|83|82.99|28144
1722346480000|2024-07-30 13:34:40|83.11|83.01|83.98|83.01|83.98|83.01|83.11|83.01|26081
1722346490000|2024-07-30 13:34:50||83.43||83.43||83.43||83.43|5993
1722346500000|2024-07-30 13:35:00||83.5||83.5||83.5||83.5|2983
1722346510000|2024-07-30 13:35:10|84|83.51|85|84|85|84|84|83.51|9905
1722346520000|2024-07-30 13:35:20|||||||||21384
1722346530000|2024-07-30 13:35:30|||||||||749
1722346540000|2024-07-30 13:35:40|||||||||4579
1722346550000|2024-07-30 13:35:50|85.34|84.01|85.5|84.03|85.5|84.03|85.21|84.01|21672
1722346560000|2024-07-30 13:36:00|85.43|84.69|85.55|84.75|85.55|84.75|85.43|84.69|9852
1722346570000|2024-07-30 13:36:10|85.75||86||86||85.75||30568
1722346580000|2024-07-30 13:36:20|85.93|84.82|86|84.82|86|84.82|85.93|84.82|2541
1722346590000|2024-07-30 13:36:30||84.89||84.96||84.96||84.89|37878
1722346600000|2024-07-30 13:36:40|85.99|85.32|86|85.39|86|85.39|85.99|85.32|23286
1722346610000|2024-07-30 13:36:50|85.99|85.4|85.99|85.62|85.99|85.62|85.99|85.4|20959
1722346620000|2024-07-30 13:37:00||85.63||85.7||85.7||85.63|16136
1722346630000|2024-07-30 13:37:10|85.98|85.65|85.98|85.97|85.98|85.97|85.97|85.65|24075
1722346640000|2024-07-30 13:37:20|86|85.98|86|85.95|86|85.98|86|85.95|62332
1722346650000|2024-07-30 13:37:30|85.99|85.65|85.99|85.07|85.99|85.98|85.99|85.07|135565
1722346660000|2024-07-30 13:37:40||85.5||85.5||85.5||85.5|9025
1722346670000|2024-07-30 13:37:50|86|86.01|86.5|86.01|86.5|86.01|86|86.01|75988
1722346680000|2024-07-30 13:38:00|86.75||86.75||86.75||86.75||11572
1722346690000|2024-07-30 13:38:10|86.5||86.5||86.5||86.5||12315
1722346700000|2024-07-30 13:38:20|86.75|86.07|86.75|86.07|86.75|86.07|86.75|86.07|15016
1722346710000|2024-07-30 13:38:30|86.74|86.01|86.4|86.01|86.74|86.01|86.4|86.01|12824
1722346720000|2024-07-30 13:38:40|86.33|86|86.33|86|86.33|86|86.33|85.03|39014
1722346730000|2024-07-30 13:38:50||86.02||85.03||86.02||85.03|20816
1722346740000|2024-07-30 13:39:00|86.31||86.26||86.31||86.26||5530
1722346750000|2024-07-30 13:39:10|86.25||86.19||86.25||86.19||4564
1722346760000|2024-07-30 13:39:20|86.17||85.99||86.17||85.99||7825
1722346770000|2024-07-30 13:39:30|85.98|85|85.95|84.98|85.98|85|85.95|84.98|16120
1722346780000|2024-07-30 13:39:40|85.23||85.23||85.23||85.23||5089
1722346790000|2024-07-30 13:39:50|85.22|85.05|85.22|84.79|85.22|85.05|85.22|84.78|4746
1722346800000|2024-07-30 13:40:00|85|84.86|84.99|84.08|85|84.86|84.99|84|40230
1722346810000|2024-07-30 13:40:10|84.98|84.09|84.98|84.09|84.98|84.09|84.98|84.09|1153
1722346820000|2024-07-30 13:40:20|84.97||84.97||84.97||84.97||771
1722346830000|2024-07-30 13:40:30|||||||||2099
1722346840000|2024-07-30 13:40:40|||||||||28039
1722346850000|2024-07-30 13:40:50|84.96||84.96||84.96||84.96||1600
1722346860000|2024-07-30 13:41:00||84.24||84.24||84.24||84.24|5649
1722346870000|2024-07-30 13:41:10|||||||||2942
1722346880000|2024-07-30 13:41:20|||||||||1047
1722346890000|2024-07-30 13:41:30|||||||||3684
1722346900000|2024-07-30 13:41:40|||||||||4381
1722346910000|2024-07-30 13:41:50|84.75||84.75||84.75||84.75||0
1722346920000|2024-07-30 13:42:00|84.3|84.31|84.75|84.31|84.75|84.31|84.3|84.31|7204
1722346930000|2024-07-30 13:42:10|||||||||391
1722346940000|2024-07-30 13:42:20||84.33||84.33||84.33||84.33|5972
1722346950000|2024-07-30 13:42:30|||||||||18221
1722346960000|2024-07-30 13:42:40||84.7||84.7||84.7||84.7|18830
1722346970000|2024-07-30 13:42:50|84.74|84.55|84.73|84.23|84.74|84.55|84.73|84.23|9162
1722346980000|2024-07-30 13:43:00|84.71|84|84.62|83.43|84.71|84|84.62|83.43|29283
1722346990000|2024-07-30 13:43:10|84.61||84.48||84.61||84.48||100
1722347000000|2024-07-30 13:43:20|84.47||84.43||84.47||84.43||6598
1722347010000|2024-07-30 13:43:30|84.41||84.39||84.41||84.39||11361
1722347020000|2024-07-30 13:43:40|84.38|84|84.36|84|84.38|84|84.36|84|7542
1722347030000|2024-07-30 13:43:50|84.34|83.43|84|83.43|84.34|83.43|84|83.43|3014
1722347040000|2024-07-30 13:44:00|||||||||37452
1722347050000|2024-07-30 13:44:10|||||||||29609
1722347060000|2024-07-30 13:44:20|||||||||8124
1722347070000|2024-07-30 13:44:30|||||||||1540
1722347080000|2024-07-30 13:44:40|83.99|83.44|83.99|83.44|83.99|83.99|83.99|83.44|12107
1722347090000|2024-07-30 13:44:50||83.43||83.43||83.43||83.43|1500
1722347100000|2024-07-30 13:45:00||83.44||83.44||83.44||83.44|4481
1722347110000|2024-07-30 13:45:10||83.46||83.46||83.46||83.46|700
1722347120000|2024-07-30 13:45:20|84|83.47|83.99|83.47|84.15|83.47|83.99|83.47|36000
1722347140000|2024-07-30 13:45:40|||||||||3088
1722347150000|2024-07-30 13:45:50|||||||||500
1722347160000|2024-07-30 13:46:00|||||||||3500
1722347170000|2024-07-30 13:46:10|84||84.14||84.15||84||10895
1722347180000|2024-07-30 13:46:20|84|83.69|84.62|83.94|84.7|83.94|84|83.69|11328
1722347200000|2024-07-30 13:46:40|||||||||294
1722347210000|2024-07-30 13:46:50|||||||||1183
1722347220000|2024-07-30 13:47:00|84.61||84.61||84.61||84.61||2984
1722347230000|2024-07-30 13:47:10|84.6||84.6||84.6||84.6||1000
1722347240000|2024-07-30 13:47:20|||||||||200
1722347250000|2024-07-30 13:47:30|84.59||84.59||84.59||84.59||100
1722347260000|2024-07-30 13:47:40|||||||||100
1722347270000|2024-07-30 13:47:50|84.58||84.58||84.58||84.58||200
1722347280000|2024-07-30 13:48:00|84.57|84.01|84.57|84.01|84.57|84.01|84.57|84.01|1487
1722347290000|2024-07-30 13:48:10|84.56||84.56||84.56||84.56||500
1722347300000|2024-07-30 13:48:20|84.55||84.55||84.55||84.55||12889
1722347310000|2024-07-30 13:48:30|84.5||84.5||84.5||84.5||8394
1722347320000|2024-07-30 13:48:40||84.02||84.02||84.02||84.02|9525
1722347330000|2024-07-30 13:48:50|||||||||20202
1722347340000|2024-07-30 13:49:00|||||||||2712
1722347350000|2024-07-30 13:49:10||84.03||84.03||84.03||84.03|2771
1722347360000|2024-07-30 13:49:20|84.49||84.49||84.49||84.49||1600
1722347370000|2024-07-30 13:49:30||84.4||84.4||84.4||84.4|9200
1722347380000|2024-07-30 13:49:40||84.41||84.41||84.41||84.41|35590
1722347390000|2024-07-30 13:49:50|||||||||5614
1722347400000|2024-07-30 13:50:00|||||||||9080
1722347410000|2024-07-30 13:50:10|||||||||460
1722347420000|2024-07-30 13:50:20|84.48|84.48|84.46|83.94|84.48|84.48|84.46|83.94|26094
1722347430000|2024-07-30 13:50:30|||||||||231
1722347440000|2024-07-30 13:50:40|||||||||435
1722347450000|2024-07-30 13:50:50|84.45|84.2|84.45|83.94|84.45|84.2|84.45|83.94|800
1722347460000|2024-07-30 13:51:00|||||||||2179
1722347470000|2024-07-30 13:51:10||83.95||83.95||83.95||83.95|1389
1722347480000|2024-07-30 13:51:20|||||||||364
1722347490000|2024-07-30 13:51:30|||||||||100
1722347500000|2024-07-30 13:51:40|||||||||249
1722347510000|2024-07-30 13:51:50|||||||||100
1722347520000|2024-07-30 13:52:00|84.4|83.96|84.4|83.96|84.4|83.96|84.4|83.96|6800
1722347530000|2024-07-30 13:52:10|||||||||600
1722347540000|2024-07-30 13:52:20|84.18|83.95|84.18|83.94|84.18|83.95|84.18|83.94|12792
1722347560000|2024-07-30 13:52:40|||||||||1000
1722347570000|2024-07-30 13:52:50|||||||||1184
1722347590000|2024-07-30 13:53:10|||||||||1417
1722347600000|2024-07-30 13:53:20|||||||||6629
1722347610000|2024-07-30 13:53:30|84.36|83.95|84.4|83.96|84.4|83.96|84.36|83.95|20000
1722347620000|2024-07-30 13:53:40|84.5||84.49||84.5||84.49||28139
1722347630000|2024-07-30 13:53:50|||||||||28972
1722347640000|2024-07-30 13:54:00|||||||||200
1722347650000|2024-07-30 13:54:10|||||||||600
1722347660000|2024-07-30 13:54:20|84.48|83.97|84.49|84.01|84.49|84.01|84.48|83.97|6335
1722347670000|2024-07-30 13:54:30||84.08||84.29||84.29||84.08|800
1722347680000|2024-07-30 13:54:40|84.5||84.49||84.5||84.49||9439
1722347690000|2024-07-30 13:54:50|84.5||84.49||84.5||84.49||61405
1722347700000|2024-07-30 13:55:00||84.3||84.3||84.3||84.3|28199
1722347710000|2024-07-30 13:55:10||84.28||84.28||84.28||84.28|61739
1722347720000|2024-07-30 13:55:20|||||||||8000
1722347730000|2024-07-30 13:55:30|||||||||305
1722347740000|2024-07-30 13:55:40||84.38||84.38||84.38||84.38|350
1722347750000|2024-07-30 13:55:50|84.5||84.5||84.63||84.5||63220
1722347760000|2024-07-30 13:56:00|84.63|84.5|84.99|84.5|85|84.5|84.63|84.5|71329
1722347770000|2024-07-30 13:56:10|85||84.97||85||84.97||5172
1722347780000|2024-07-30 13:56:20|84.96||84.93||84.96||84.93||1078
1722347790000|2024-07-30 13:56:30|85|84.55|85.69|84.93|85.76|84.93|85|84.55|2755
1722347800000|2024-07-30 13:56:40|85.66||85.47||85.66||85.47||22328
1722347810000|2024-07-30 13:56:50|85.46|85.08|85.38|85.08|85.46|85.08|85.38|85.08|2000
1722347820000|2024-07-30 13:57:00|||||||||23833
1722347830000|2024-07-30 13:57:10||85.23||85.23||85.23||85.23|0
1722347840000|2024-07-30 13:57:20|||||||||600
1722347850000|2024-07-30 13:57:30|85.42|85.24|86|85.89|86.2|85.89|85.38|85.24|58643
1722347860000|2024-07-30 13:57:40|86.2|85.9|86.55|86.01|86.62|86.55|86|85.83|111733
1722347870000|2024-07-30 13:57:50|||||||||11155
1722347880000|2024-07-30 13:58:00|||||||||350
1722347890000|2024-07-30 13:58:10|86.54||86.54||86.54||86.54||18079
1722347910000|2024-07-30 13:58:30||86.28||86.28||86.28||86.28|1520
1722347930000|2024-07-30 13:58:50||86.41||86.41||86.41||86.41|31185
1722347940000|2024-07-30 13:59:00|86.53||86.53||86.53||86.53||1537
1722347950000|2024-07-30 13:59:10|||||||||9500
1722347960000|2024-07-30 13:59:20|||||||||28521
1722347970000|2024-07-30 13:59:30|86.54|86.42|86.98|86.42|86.99|86.42|86.53|86.42|84150
1722347980000|2024-07-30 13:59:40|86.99|86.43|86.98|86.44|86.99|86.44|86.98|86.43|2844
1722347990000|2024-07-30 13:59:50||86.45||86.53||86.53||86.45|500
1722348000000|2024-07-30 14:00:00|||||||||12235
1722348010000|2024-07-30 14:00:10|86.6|86.97|86.6|86.32|86.6|86.97|86.6|86.32|77269
1722348020000|2024-07-30 14:00:20|86.47|86.31|86.47|85.93|86.47|86.31|86.47|85.88|55926
1722348030000|2024-07-30 14:00:30|||||||||3407
1722348040000|2024-07-30 14:00:40||85.95||86||86||85.95|4405
1722348050000|2024-07-30 14:00:50||85.93||86||86||85.93|100
1722348060000|2024-07-30 14:01:00|86.24|85.93|86.24|85.93|86.24|85.93|86.24|85.93|869
1722348070000|2024-07-30 14:01:10|86.09||86.09||86.09||86.09||2172
1722348080000|2024-07-30 14:01:20|||||||||700
1722348090000|2024-07-30 14:01:30|86.04|85.88|86|85.5|86.04|86|86|85.5|42534
1722348100000|2024-07-30 14:01:40|85.99||85.99||85.99||85.99||115
1722348110000|2024-07-30 14:01:50|||||||||680
1722348120000|2024-07-30 14:02:00||85.51||85.51||85.51||85.51|60235
1722348130000|2024-07-30 14:02:10|85.9||85.9||85.9||85.9||5027
1722348140000|2024-07-30 14:02:20||85.52||85.52||85.52||85.52|26100
1722348150000|2024-07-30 14:02:30|85.89|85.71|85.88|85.71|85.89|85.71|85.88|85.71|1200
1722348160000|2024-07-30 14:02:40|85.87|85.58|85.87|85.58|85.87|85.58|85.87|85.58|12297
1722348170000|2024-07-30 14:02:50|85.58|85.52|85.57|85.11|85.58|85.52|85.57|85.11|10726
1722348180000|2024-07-30 14:03:00|85.56|85|85.56|85|85.56|85|85.56|85|6291
1722348190000|2024-07-30 14:03:10|85.13|85.11|85.51|85.12|85.56|85.12|85.13|85.11|4703
1722348200000|2024-07-30 14:03:20|85.56||85.67||85.67||85.56||16208
1722348210000|2024-07-30 14:03:30|85.74|85.13|86.45|86.04|86.45|86.04|85.2|85.13|15379
1722348220000|2024-07-30 14:03:40|86.24||86.24||86.45||86.24||17648
1722348230000|2024-07-30 14:03:50||86.12||86.12||86.12||86.12|28971
1722348240000|2024-07-30 14:04:00|||||||||3042
1722348250000|2024-07-30 14:04:10|86.23|86.04|86.23|85.79|86.23|86.04|86.23|85.61|39600
1722348260000|2024-07-30 14:04:20|86|85.99|86|85.99|86|85.99|86|85.99|2218
1722348270000|2024-07-30 14:04:30|||||||||1017
1722348280000|2024-07-30 14:04:40|||||||||663
1722348290000|2024-07-30 14:04:50|||||||||37785
1722348300000|2024-07-30 14:05:00|||||||||2938
1722348310000|2024-07-30 14:05:10|||||||||22298
1722348320000|2024-07-30 14:05:20|||||||||8718
1722348330000|2024-07-30 14:05:30|86.23|86|86.31|86.02|86.31|86.23|86.23|86|24965
1722348340000|2024-07-30 14:05:40||86.04||86.04||86.04||86.04|33139
1722348350000|2024-07-30 14:05:50|||||||||850
1722348360000|2024-07-30 14:06:00|86.34|86.3|86.45|86.31|86.45|86.31|86.31|86.3|10900
1722348370000|2024-07-30 14:06:10|||||||||52000
1722348380000|2024-07-30 14:06:20|||||||||10637
1722348390000|2024-07-30 14:06:30|||||||||8700
1722348400000|2024-07-30 14:06:40|86.47|86.32|87|86.63|87|86.63|86.45|86.32|61404
1722348410000|2024-07-30 14:06:50|87.05|87.05|87.74|87.1|87.74|87.1|87.05|87.05|10400
1722348420000|2024-07-30 14:07:00|87.55||87.55||87.55||87.3||9618
1722348430000|2024-07-30 14:07:10||87.28||87.28||87.28||87.28|802
1722348440000|2024-07-30 14:07:20|87.9||87.55||87.9||87.55||91271
1722348450000|2024-07-30 14:07:30|||||||||21101
1722348460000|2024-07-30 14:07:40|87.53||87.53||87.53||87.53||12250
1722348470000|2024-07-30 14:07:50|||||||||24124
1722348480000|2024-07-30 14:08:00|87.51||87.51||87.51||87.51||6464
1722348490000|2024-07-30 14:08:10|87.49||87.49||87.49||87.49||4061
1722348500000|2024-07-30 14:08:20|||||||||6554
1722348510000|2024-07-30 14:08:30|||||||||1800
1722348520000|2024-07-30 14:08:40|||||||||640
1722348530000|2024-07-30 14:08:50|87.48|87.14|87.48|87.06|87.48|87.14|87.48|87.06|13291
1722348540000|2024-07-30 14:09:00||87.07||87.07||87.07||87.07|0
1722348550000|2024-07-30 14:09:10||87.08||87.28||87.28||87.08|20200
1722348560000|2024-07-30 14:09:20||87.13||87.13||87.13||87.13|11322
1722348570000|2024-07-30 14:09:30|||||||||17500
1722348580000|2024-07-30 14:09:40||87.14||87.13||87.14||87.13|180
1722348590000|2024-07-30 14:09:50||87.14||87.14||87.14||87.14|300
1722348600000|2024-07-30 14:10:00||87.13||87.06||87.13||87.06|7204
1722348610000|2024-07-30 14:10:10||87.07||86.99||87.07||86.99|4225
1722348620000|2024-07-30 14:10:20|||||||||1539
1722348630000|2024-07-30 14:10:30|87.3|87|87.3|87|87.3|87.04|87.3|87|5900
1722348640000|2024-07-30 14:10:40||86.99||86.92||86.99||86.92|443
1722348650000|2024-07-30 14:10:50|87||87||87||87||1510
1722348660000|2024-07-30 14:11:00|86.99|86.85|86.99|86.45|86.99|86.85|86.99|86.45|2979
1722348670000|2024-07-30 14:11:10|86.8||86.8||86.8||86.8||1491
1722348680000|2024-07-30 14:11:20|86.45|86.39|86.44|86|86.45|86.39|86.44|86|4500
1722348690000|2024-07-30 14:11:30|86.25|85.85|86|85.5|86.25|85.85|86|85.5|4600
1722348700000|2024-07-30 14:11:40||85.37||85||85.37||85|16181
1722348710000|2024-07-30 14:11:50|85.5|85.01|85.5|85.01|85.5|85.01|85.5|85.01|1444
1722348720000|2024-07-30 14:12:00|||||||||1300
1722348730000|2024-07-30 14:12:10|85.49||85.26||85.49||85.26||804
1722348740000|2024-07-30 14:12:20|85.12||85.12||85.12||85.12||0
1722348750000|2024-07-30 14:12:30|85.26|85.02|85.49|85.14|85.49|85.14|85.26|85.02|56079
1722348760000|2024-07-30 14:12:40|||||||||12178
1722348770000|2024-07-30 14:12:50|85.3|85.12|85.3|85.12|85.3|85.12|85.3|85.12|250
1722348780000|2024-07-30 14:13:00|||||||||26900
1722348790000|2024-07-30 14:13:10|||||||||13236
1722348800000|2024-07-30 14:13:20|85.23||85.23||85.23||85.23||2248
1722348810000|2024-07-30 14:13:30|85.2|85.05|84.99|84.29|85.2|85.05|84.99|84.29|35476
1722348820000|2024-07-30 14:13:40|84.98|84.2|84.98|84|84.98|84.2|84.98|84|68215
1722348830000|2024-07-30 14:13:50|84.78||84.78||84.78||84.78||0
1722348850000|2024-07-30 14:14:10|||||||||421
1722348860000|2024-07-30 14:14:20|84.77||84.76||84.77||84.76||75369
1722348870000|2024-07-30 14:14:30||84.02||84.02||84.02||84.02|10459
1722348880000|2024-07-30 14:14:40||84.09||84.09||84.09||84.09|4786
1722348890000|2024-07-30 14:14:50|||||||||1944
1722348920000|2024-07-30 14:15:20|84.5|84.16|84.5|84.16|84.5|84.16|84.5|84.16|0
1722348930000|2024-07-30 14:15:30|84.74|84.17|84.74|84.25|84.74|84.25|84.74|84.17|10291
1722348940000|2024-07-30 14:15:40|||||||||14703
1722348950000|2024-07-30 14:15:50|||||||||2340
1722348970000|2024-07-30 14:16:10|||||||||350
1722348980000|2024-07-30 14:16:20|84.71||84.71||84.71||84.71||18000
1722349010000|2024-07-30 14:16:50|84.66|84.48|84.66|84.48|84.66|84.48|84.66|84.48|1739
1722349020000|2024-07-30 14:17:00|||||||||3000
1722349030000|2024-07-30 14:17:10||84.4||84.37||84.4||84.37|33644
1722349040000|2024-07-30 14:17:20|84.64||84.6||84.64||84.6||4560
1722349050000|2024-07-30 14:17:30|84.56||84.56||84.56||84.56||1090
1722349060000|2024-07-30 14:17:40|84.58||84.58||84.58||84.4||18100
1722349070000|2024-07-30 14:17:50|||||||||25844
1722349080000|2024-07-30 14:18:00|84.4||84.4||84.4||84.4||1416
1722349090000|2024-07-30 14:18:10|||||||||2327
1722349100000|2024-07-30 14:18:20|||||||||18436
1722349110000|2024-07-30 14:18:30|||||||||1136
1722349120000|2024-07-30 14:18:40|||||||||2946
1722349130000|2024-07-30 14:18:50|||||||||1025
1722349140000|2024-07-30 14:19:00|84.39|84.35|84.39|84|84.39|84.35|84.39|84|37706
1722349150000|2024-07-30 14:19:10|||||||||1596
1722349160000|2024-07-30 14:19:20|84.38||84.38||84.38||84.38||110
1722349170000|2024-07-30 14:19:30|84.31||84.31||84.31||84.31||0
1722349180000|2024-07-30 14:19:40|||||||||9316
1722349190000|2024-07-30 14:19:50|||||||||150
1722349200000|2024-07-30 14:20:00|||||||||176
1722349210000|2024-07-30 14:20:10|84.3|84.29|84.3|84.29|84.3|84.29|84.3|84.29|0
1722349230000|2024-07-30 14:20:30|||||||||2000
1722349240000|2024-07-30 14:20:40|84.29|84|84.27|84|84.29|84.28|84.27|84|48834
1722349250000|2024-07-30 14:20:50|||||||||8000
1722349260000|2024-07-30 14:21:00|84.26||84.19||84.26||84.19||5000
1722349270000|2024-07-30 14:21:10|84.18||84.11||84.18||84.11||3637
1722349280000|2024-07-30 14:21:20|||||||||2100
1722349290000|2024-07-30 14:21:30||84.06||84||84.06||84|2276
1722349300000|2024-07-30 14:21:40|||||||||1997
1722349310000|2024-07-30 14:21:50|||||||||1679
1722349320000|2024-07-30 14:22:00|84.1|83.97|84.07|84|84.1|84|84.07|83.92|105570
1722349330000|2024-07-30 14:22:10||83.94||84||84||83.92|2710
1722349340000|2024-07-30 14:22:20||84.01||84.01||84.01||84.01|318
1722349360000|2024-07-30 14:22:40||84.05||84.05||84.05||84.01|0
1722349370000|2024-07-30 14:22:50||84.04||84.05||84.05||84.04|294
1722349380000|2024-07-30 14:23:00|84.05|84.04|84.05|84.04|84.05|84.04|84.05|84.04|1500
1722349390000|2024-07-30 14:23:10|||||||||800
1722349400000|2024-07-30 14:23:20|||||||||220
1722349420000|2024-07-30 14:23:40|84.22|84.05|84.31|84.08|84.31|84.08|84.22|84.05|5200
1722349430000|2024-07-30 14:23:50|84.4|84.16|84.99|84.72|84.99|84.72|84.4|84.16|48370
1722349440000|2024-07-30 14:24:00|84.86||84.86||84.86||84.86||42496
1722349450000|2024-07-30 14:24:10|||||||||365
1722349460000|2024-07-30 14:24:20|||||||||300
1722349470000|2024-07-30 14:24:30|||||||||1000
1722349480000|2024-07-30 14:24:40|||||||||2632
1722349490000|2024-07-30 14:24:50|||||||||3000
1722349500000|2024-07-30 14:25:00||84.82||84.85||84.85||84.82|3676
1722349510000|2024-07-30 14:25:10|85|84.86|85.38|85|85.39|85|85|84.86|19776
1722349520000|2024-07-30 14:25:20|||||||||361
1722349530000|2024-07-30 14:25:30|85.37|84.87|85.37|84.86|85.38|84.87|85.37|84.86|33375
1722349540000|2024-07-30 14:25:40|||||||||25370
1722349570000|2024-07-30 14:26:10|85.36|85.11|85.36|84.86|85.36|85.36|85.36|84.86|1158
1722349580000|2024-07-30 14:26:20|85.34||85.23||85.34||85.23||100
1722349590000|2024-07-30 14:26:30|85.22||85.17||85.22||85.17||2530
1722349600000|2024-07-30 14:26:40|||||||||3035
1722349620000|2024-07-30 14:27:00|||||||||689
1722349630000|2024-07-30 14:27:10|85.16|85.16|85.16|84.86|85.16|85.16|85.16|84.86|8554
1722349640000|2024-07-30 14:27:20|||||||||101
1722349650000|2024-07-30 14:27:30|||||||||2696
1722349660000|2024-07-30 14:27:40|||||||||500
1722349670000|2024-07-30 14:27:50|||||||||177
1722349680000|2024-07-30 14:28:00|||||||||6377
1722349690000|2024-07-30 14:28:10||84.92||84.92||84.92||84.92|0
1722349720000|2024-07-30 14:28:40||85||85||85||85|1952
1722349730000|2024-07-30 14:28:50|||||||||8000
1722349740000|2024-07-30 14:29:00|||||||||26000
1722349750000|2024-07-30 14:29:10|||||||||2808
1722349760000|2024-07-30 14:29:20|85.36|85.01|85.16|85.02|85.36|85.02|85.16|85.01|9600
1722349770000|2024-07-30 14:29:30|85.36|85.03|85.61|85.11|85.72|85.11|85.36|85.03|41169
1722349780000|2024-07-30 14:29:40|85.59|85.16|85.54|85.16|85.59|85.16|85.54|85.16|1950
1722349790000|2024-07-30 14:29:50|85.72|85.4|85.54|85.4|85.72|85.4|85.54|85.4|1936
1722349800000|2024-07-30 14:30:00|85.72|85.41|85.72|85.4|85.72|85.42|85.54|85.4|1795
1722349810000|2024-07-30 14:30:10|85.64||85.64||85.64||85.64||27300
1722349820000|2024-07-30 14:30:20|85.63||85.63||85.63||85.63||0
1722349830000|2024-07-30 14:30:30||85.41||85.48||85.48||85.41|9171
1722349840000|2024-07-30 14:30:40|||||||||300
1722349860000|2024-07-30 14:31:00|||||||||232
1722349870000|2024-07-30 14:31:10|85.72|85.49|85.72|85.49|85.72|85.49|85.72|85.49|3687
1722349880000|2024-07-30 14:31:20|85.8|85.5|86|85.67|86|85.67|85.72|85.5|19872
1722349890000|2024-07-30 14:31:30|||||||||9800
1722349900000|2024-07-30 14:31:40|86.09|85.74|86|85.99|86.09|85.99|86|85.74|11992
1722349910000|2024-07-30 14:31:50|86.23|86|86.23|86|86.23|86|86|85.99|766
1722349920000|2024-07-30 14:32:00||86.15||86.15||86.15||86.15|24200
1722349930000|2024-07-30 14:32:10|86.22|86.07|86.22|85.99|86.22|86.07|86.22|85.99|75168
1722349940000|2024-07-30 14:32:20|86.12||86.12||86.12||86.12||2515
1722349960000|2024-07-30 14:32:40|||||||||1436
1722349980000|2024-07-30 14:33:00||86.11||86.11||86.11||86.11|250
1722349990000|2024-07-30 14:33:10|||||||||3646
1722350000000|2024-07-30 14:33:20|86.11|86.08|86.1|85.99|86.11|86.08|86.1|85.99|7902
1722350010000|2024-07-30 14:33:30|||||||||739
1722350020000|2024-07-30 14:33:40|86.02||86.02||86.02||86.02||1476
1722350030000|2024-07-30 14:33:50|86.31|86|86.39|86.09|86.39|86.09|86.31|86|26847
1722350040000|2024-07-30 14:34:00|||||||||17000
1722350050000|2024-07-30 14:34:10|86.45|86.24|86.99|86.71|87|86.71|86.45|86.24|11738
1722350060000|2024-07-30 14:34:20|||||||||3708
1722350070000|2024-07-30 14:34:30||86.72||86.72||86.72||86.72|16414
1722350080000|2024-07-30 14:34:40|86.8|86.8|86.8|86.71|86.8|86.8|86.8|86.67|39788
1722350090000|2024-07-30 14:34:50|||||||||10875
1722350100000|2024-07-30 14:35:00||86.79||86.79||86.79||86.79|1430
1722350110000|2024-07-30 14:35:10|||||||||11207
1722350120000|2024-07-30 14:35:20|86.99|86.8|86.99|86.8|86.99|86.8|86.99|86.8|22641
1722350130000|2024-07-30 14:35:30||86.85||86.88||86.88||86.85|441
1722350140000|2024-07-30 14:35:40|87.16|86.89|87.16|86.96|87.16|86.96|87.16|86.89|39349
1722350160000|2024-07-30 14:36:00|87.3|86.97|87.4|87.19|87.4|87.19|87.3|86.97|17174
1722350170000|2024-07-30 14:36:10|||||||||114
1722350180000|2024-07-30 14:36:20|87.31|87.3|87.31|87.3|87.31|87.3|87.31|87.3|29412
1722350190000|2024-07-30 14:36:30||87.24||86.96||87.24||86.96|33844
1722350200000|2024-07-30 14:36:40||86.88||87.05||87.05||86.88|23517
1722350210000|2024-07-30 14:36:50||86.88||86.88||86.88||86.88|672
1722350220000|2024-07-30 14:37:00||86.85||86.07||86.85||86.06|19909
1722350230000|2024-07-30 14:37:10|87.05||87.04||87.05||87.04||0
1722350240000|2024-07-30 14:37:20|87.02|86.08|87.01|86.08|87.02|86.08|87.01|86.08|7927
1722350250000|2024-07-30 14:37:30|||||||||10000
1722350260000|2024-07-30 14:37:40|87||87||87||87||0
1722350270000|2024-07-30 14:37:50|||||||||3200
1722350280000|2024-07-30 14:38:00||86.09||86.29||86.54||86.09|4435
1722350290000|2024-07-30 14:38:10|86.54|86.08|86.54|86.08|86.54|86.08|86.54|86.08|0
1722350300000|2024-07-30 14:38:20|||||||||5473
1722350320000|2024-07-30 14:38:40|||||||||1000
1722350340000|2024-07-30 14:39:00|||||||||2911
1722350360000|2024-07-30 14:39:20||86.2||86.08||86.2||86.08|1421
1722350370000|2024-07-30 14:39:30|||||||||1156
1722350380000|2024-07-30 14:39:40||86.16||86.17||86.17||86.16|115
1722350390000|2024-07-30 14:39:50||86.18||86.18||86.18||86.18|75108
1722350400000|2024-07-30 14:40:00|86.71|86.19|86.84|86.24|86.85|86.24|86.71|86.19|16600
1722350410000|2024-07-30 14:40:10|86.85|86.59|86.84|86.24|86.85|86.84|86.84|86.24|1770
1722350420000|2024-07-30 14:40:20|86.83|86.27|86.83|86.39|86.83|86.39|86.83|86.27|400
1722350430000|2024-07-30 14:40:30||86.4||86.42||86.42||86.4|0
1722350440000|2024-07-30 14:40:40|86.85|86.43|86.9|86.6|86.9|86.6|86.55|86.43|19025
1722350450000|2024-07-30 14:40:50|86.91||86.84||87||86.84||31722
1722350460000|2024-07-30 14:41:00|||||||||1000
1722350470000|2024-07-30 14:41:10|86.99|86.61|86.99|86.61|86.99|86.61|86.99|86.61|8171
1722350480000|2024-07-30 14:41:20|86.98||86.84||86.98||86.84||25547
1722350490000|2024-07-30 14:41:30|86.83|86.6|86.72|86.45|86.84|86.61|86.71|86.45|82570
1722350500000|2024-07-30 14:41:40|86.71|86.43|86.07|85.93|86.71|86.43|86.07|85.93|18601
1722350510000|2024-07-30 14:41:50|86.06|85.9|85.93|85.82|86.07|85.93|85.93|85.82|2449
1722350520000|2024-07-30 14:42:00||85.54||85.54||85.54||85.54|221
1722350540000|2024-07-30 14:42:20|||||||||6406
1722350550000|2024-07-30 14:42:30|||||||||600
1722350560000|2024-07-30 14:42:40|||||||||3940
1722350570000|2024-07-30 14:42:50||85.55||85.55||85.55||85.55|495
1722350580000|2024-07-30 14:43:00|||||||||468
1722350590000|2024-07-30 14:43:10||85.54||85.54||85.54||85.54|0
1722350610000|2024-07-30 14:43:30||85.55||85.54||85.55||85.54|0
1722350620000|2024-07-30 14:43:40||85.55||85.55||85.55||85.55|0
1722350630000|2024-07-30 14:43:50|||||||||907
1722350640000|2024-07-30 14:44:00|85.92|85.56|85.62|85.56|85.92|85.56|85.62|85.56|7700
1722350650000|2024-07-30 14:44:10|85.92|85.62|85.92|85.57|85.92|85.62|85.92|85.56|30670
1722350660000|2024-07-30 14:44:20|85.91|85.74|85.91|85.74|85.91|85.74|85.91|85.74|7700
1722350690000|2024-07-30 14:44:50||85.75||85.83||85.83||85.75|474
1722350700000|2024-07-30 14:45:00|||||||||25700
1722350710000|2024-07-30 14:45:10|85.93|85.88|87|86.82|87|86.89|85.93|85.88|60820
1722350720000|2024-07-30 14:45:20|86.98|86.57|86.83|86.08|86.98|86.57|86.83|86.03|78480
1722350750000|2024-07-30 14:45:50||86.15||86.15||86.15||86.15|0
1722350760000|2024-07-30 14:46:00|86.82|86.21|86.82|86.24|86.82|86.24|86.82|86.21|0
1722350770000|2024-07-30 14:46:10|86.81|86.26|86.81|86.29|86.81|86.29|86.81|86.26|3524
1722350780000|2024-07-30 14:46:20|||||||||550
1722350790000|2024-07-30 14:46:30|||||||||4508
1722350800000|2024-07-30 14:46:40||86.3||86.31||86.31||86.3|700
1722350810000|2024-07-30 14:46:50||86.33||86.37||86.37||86.33|0
1722350820000|2024-07-30 14:47:00|86.8||86.8||86.8||86.8||0
1722350830000|2024-07-30 14:47:10|86.79|86.38|86.79|86.38|86.79|86.38|86.79|86.38|200
1722350840000|2024-07-30 14:47:20|||||||||1188
1722350860000|2024-07-30 14:47:40|86.78||86.78||86.78||86.78||300
1722350870000|2024-07-30 14:47:50|||||||||1000
1722350880000|2024-07-30 14:48:00|||||||||100
1722350890000|2024-07-30 14:48:10|||||||||150
1722350900000|2024-07-30 14:48:20|||||||||290
1722350910000|2024-07-30 14:48:30|||||||||1500
1722350920000|2024-07-30 14:48:40|||||||||100
1722350930000|2024-07-30 14:48:50|||||||||500
1722350940000|2024-07-30 14:49:00|||||||||344
1722350950000|2024-07-30 14:49:10|||||||||1100
1722350960000|2024-07-30 14:49:20||86.58||86.38||86.58||86.38|400
1722350970000|2024-07-30 14:49:30|||||||||2649
1722350980000|2024-07-30 14:49:40|||||||||450
1722351000000|2024-07-30 14:50:00|86.77|86.45|86.77|86.53|86.77|86.77|86.77|86.45|3606
1722351010000|2024-07-30 14:50:10||86.54||86.54||86.54||86.54|34285
1722351020000|2024-07-30 14:50:20|86.76|86.61|86.47|86.08|86.76|86.61|86.47|86.08|63608
1722351030000|2024-07-30 14:50:30|86.46|86.03|86.43|86.1|86.46|86.1|86.43|86.03|17930
1722351040000|2024-07-30 14:50:40||86.05||86.05||86.05||86.05|0
1722351050000|2024-07-30 14:50:50||86.03||86.1||86.1||86.03|197
1722351060000|2024-07-30 14:51:00|||||||||831
1722351070000|2024-07-30 14:51:10|86.1|86.05|86.1|86.09|86.1|86.09|86.1|86.03|2821
1722351080000|2024-07-30 14:51:20|86.3|86.1|86.3|86.11|86.3|86.11|86.3|86.1|11600
1722351090000|2024-07-30 14:51:30|86.46|86.18|86.46|86.18|86.46|86.18|86.3|86.18|38679
1722351100000|2024-07-30 14:51:40|||||||||8000
1722351120000|2024-07-30 14:52:00|86.45||86.45||86.45||86.45||9697
1722351130000|2024-07-30 14:52:10||86.19||86.19||86.19||86.19|8049
1722351140000|2024-07-30 14:52:20|||||||||10856
1722351160000|2024-07-30 14:52:40||86.2||86.2||86.2||86.2|349
1722351180000|2024-07-30 14:53:00|||||||||2755
1722351190000|2024-07-30 14:53:10|||||||||100
1722351200000|2024-07-30 14:53:20|||||||||7743
1722351210000|2024-07-30 14:53:30|||||||||5929
1722351220000|2024-07-30 14:53:40||86.26||86.26||86.26||86.26|1810
1722351230000|2024-07-30 14:53:50|86.46|86.27|86.77|86.34|86.84|86.34|86.46|86.27|66253
1722351240000|2024-07-30 14:54:00|86.78|86.35|86.78|86.38|86.78|86.38|86.78|86.35|1490
1722351250000|2024-07-30 14:54:10||86.5||86.5||86.5||86.5|0
1722351260000|2024-07-30 14:54:20|86.77|86.51|86.77|86.51|86.77|86.51|86.77|86.51|600
1722351270000|2024-07-30 14:54:30|||||||||4000
1722351280000|2024-07-30 14:54:40||86.6||86.6||86.6||86.6|9990
1722351290000|2024-07-30 14:54:50|86.83|86.76|87|86.77|87|86.77|86.83|86.76|6363
1722351300000|2024-07-30 14:55:00||86.78||86.78||86.78||86.78|25020
1722351310000|2024-07-30 14:55:10|||||||||500
1722351320000|2024-07-30 14:55:20||86.85||86.85||86.85||86.85|0
1722351330000|2024-07-30 14:55:30|||||||||24200
1722351340000|2024-07-30 14:55:40|||||||||14305
1722351350000|2024-07-30 14:55:50|||||||||16900
1722351360000|2024-07-30 14:56:00|86.99|86.81|86.61|86.29|86.99|86.81|86.61|86.29|84210
1722351370000|2024-07-30 14:56:10||86.32||86.35||86.35||86.32|11793
1722351380000|2024-07-30 14:56:20|86.6|86.3|86.59|86.29|86.6|86.32|86.59|86.29|1223
1722351390000|2024-07-30 14:56:30|||||||||112
1722351400000|2024-07-30 14:56:40|||||||||200
1722351410000|2024-07-30 14:56:50||86.3||86.3||86.3||86.3|0
1722351420000|2024-07-30 14:57:00|86.58|86.29|85.74|85.5|86.58|86.29|85.74|85.5|9149
1722351430000|2024-07-30 14:57:10||85.56||85.57||85.57||85.56|6100
1722351440000|2024-07-30 14:57:20||85.61||85.61||85.61||85.61|0
1722351450000|2024-07-30 14:57:30|85.73|85.57|85.72|85.57|85.73|85.57|85.72|85.57|1800
1722351460000|2024-07-30 14:57:40|||||||||5500
1722351470000|2024-07-30 14:57:50|85.71|85.56|85.48|85.14|85.71|85.57|85.48|85.06|14090
1722351480000|2024-07-30 14:58:00||85.15||85.16||85.16||85.15|100
1722351490000|2024-07-30 14:58:10||85.32||85.33||85.33||85.32|18580
1722351500000|2024-07-30 14:58:20||85.39||85.39||85.39||85.39|0
1722351510000|2024-07-30 14:58:30|||||||||116
1722351530000|2024-07-30 14:58:50|||||||||4066
1722351540000|2024-07-30 14:59:00|85.47|85.32|85.39|85.07|85.47|85.32|85.39|85.07|33619
1722351550000|2024-07-30 14:59:10|85.3|85.08|85.29|85.07|85.3|85.08|85.29|85.07|9967
1722351560000|2024-07-30 14:59:20|85.28||85.26||85.28||85.26||0
1722351570000|2024-07-30 14:59:30|85.25|85.06|85.2|84.93|85.25|85.06|85.2|84.93|14522
1722351580000|2024-07-30 14:59:40|85.19||85||85.19||85||0
1722351590000|2024-07-30 14:59:50|||||||||100
1722351600000|2024-07-30 15:00:00|84.99|84.88|84.92|84.82|84.99|84.88|84.92|84.82|2892
1722351610000|2024-07-30 15:00:10|84.91|84.8|84.89|84.8|84.91|84.8|84.89|84.8|1075
1722351620000|2024-07-30 15:00:20|84.88|84.78|84.78|84.74|84.88|84.78|84.78|84.73|1900
1722351630000|2024-07-30 15:00:30|84.77|84.73|84.76|84.57|84.77|84.73|84.76|84.57|1750
1722351640000|2024-07-30 15:00:40||84.58||84.58||84.58||84.58|223
1722351650000|2024-07-30 15:00:50|84.75|84.67|84.75|84.67|84.75|84.67|84.75|84.67|29536
1722351660000|2024-07-30 15:01:00|||||||||9067
1722351670000|2024-07-30 15:01:10|||||||||28628
1722351680000|2024-07-30 15:01:20|84.74||84.74||84.74||84.74||13526
1722351690000|2024-07-30 15:01:30|84.73|84.61|84.57|84|84.73|84.61|84.57|84|44410
1722351700000|2024-07-30 15:01:40|84.56|83.83|84.52|83.83|84.56|83.83|84.52|83.83|15300
1722351710000|2024-07-30 15:01:50|||||||||266
1722351720000|2024-07-30 15:02:00|||||||||25067
1722351730000|2024-07-30 15:02:10|||||||||1100
1722351750000|2024-07-30 15:02:30|84.51||84.51||84.51||84.51||291
1722351760000|2024-07-30 15:02:40||84.17||84.02||84.17||84.02|2274
1722351770000|2024-07-30 15:02:50|84.5||84.5||84.5||84.5||200
1722351790000|2024-07-30 15:03:10|84.49|84.49|84.47|84.02|84.49|84.49|84.47|84.02|900
1722351800000|2024-07-30 15:03:20|84.46||84.46||84.46||84.46||1100
1722351810000|2024-07-30 15:03:30|84.45||84.45||84.45||84.45||2100
1722351820000|2024-07-30 15:03:40|84.44||84.44||84.44||84.44||500
1722351830000|2024-07-30 15:03:50|84.43||84.43||84.43||84.43||4955
1722351840000|2024-07-30 15:04:00|84.42|84.42|84.42|84.03|84.42|84.42|84.42|84.03|1453
1722351850000|2024-07-30 15:04:10|84.41|84.04|84.41|84.03|84.41|84.04|84.41|84.02|2900
1722351860000|2024-07-30 15:04:20|84.39|84.02|84.38|84.02|84.39|84.02|84.38|84.02|600
1722351870000|2024-07-30 15:04:30|84.37||84.37||84.37||84.37||15500
1722351880000|2024-07-30 15:04:40|||||||||200
1722351890000|2024-07-30 15:04:50|84.36|84.35|84.36|84.35|84.36|84.35|84.36|84.35|200
1722351900000|2024-07-30 15:05:00|84.35|84.02|84.35|84.02|84.35|84.02|84.35|84.02|2802
1722351910000|2024-07-30 15:05:10|84.34||84.34||84.34||84.34||917
1722351920000|2024-07-30 15:05:20|84.33||84.33||84.33||84.33||876
1722351930000|2024-07-30 15:05:30|||||||||600
1722351940000|2024-07-30 15:05:40|84.32||84.32||84.32||84.32||1100
1722351950000|2024-07-30 15:05:50|||||||||1500
1722351970000|2024-07-30 15:06:10|84.31||84.31||84.31||84.31||412
1722351980000|2024-07-30 15:06:20|||||||||3984
1722351990000|2024-07-30 15:06:30|84.28|84.16|84.25|84.16|84.28|84.16|84.25|84.16|3042
1722352000000|2024-07-30 15:06:40|84.24|84.02|84|83.88|84.24|84.02|84|83.88|30289
1722352010000|2024-07-30 15:06:50|||||||||217
1722352020000|2024-07-30 15:07:00|83.99||83.99||83.99||83.99||2125
1722352030000|2024-07-30 15:07:10|83.98|83.83|83.88|83.83|83.98|83.83|83.88|83.83|1840
1722352040000|2024-07-30 15:07:20|||||||||1292
1722352050000|2024-07-30 15:07:30|||||||||3224
1722352060000|2024-07-30 15:07:40|||||||||1321
1722352070000|2024-07-30 15:07:50|||||||||1705
1722352080000|2024-07-30 15:08:00|83.84||83.84||83.84||83.84||8704
1722352090000|2024-07-30 15:08:10|||||||||16051
1722352100000|2024-07-30 15:08:20|83.88|83.84|84|83.94|84|83.94|83.88|83.84|47784
1722352110000|2024-07-30 15:08:30|||||||||28134
1722352120000|2024-07-30 15:08:40|||||||||4700
1722352130000|2024-07-30 15:08:50|83.99|83.91|83.85|83.2|83.99|83.91|83.85|83.2|97685
1722352140000|2024-07-30 15:09:00|||||||||1076
1722352150000|2024-07-30 15:09:10|83.84||83.84||83.84||83.84||5832
1722352160000|2024-07-30 15:09:20|83.5||83.5||83.5||83.5||1430
1722352170000|2024-07-30 15:09:30|83.3||83.3||83.3||83.3||0
1722352180000|2024-07-30 15:09:40|83.29||83.29||83.29||83.29||10239
1722352190000|2024-07-30 15:09:50|||||||||1726
1722352200000|2024-07-30 15:10:00|||||||||200
1722352210000|2024-07-30 15:10:10|83.28||83.27||83.28||83.27||3194
1722352220000|2024-07-30 15:10:20|||||||||1176
1722352230000|2024-07-30 15:10:30|||||||||1186
1722352240000|2024-07-30 15:10:40|83.63|83.26|83.66|83.31|83.66|83.31|83.63|83.26|3415
1722352250000|2024-07-30 15:10:50||83.33||83.35||83.35||83.33|750
1722352260000|2024-07-30 15:11:00||83.37||83.37||83.37||83.37|375
1722352270000|2024-07-30 15:11:10|83.67||83.67||83.67||83.67||25166
1722352280000|2024-07-30 15:11:20|83.75|83.45|83.86|83.57|83.86|83.57|83.75|83.45|50624
1722352290000|2024-07-30 15:11:30|83.87|83.58|83.99|83.59|83.99|83.59|83.87|83.58|2970
1722352300000|2024-07-30 15:11:40|84|83.6|84.15|83.68|84.15|83.68|84|83.6|16028
1722352310000|2024-07-30 15:11:50||83.7||83.72||83.72||83.7|439
1722352320000|2024-07-30 15:12:00||83.74||83.76||83.76||83.74|600
1722352330000|2024-07-30 15:12:10|84.23|83.77|84.25|83.81|85|83.81|84.23|83.77|3686
1722352340000|2024-07-30 15:12:20||83.82||83.85||83.85||83.82|237
1722352350000|2024-07-30 15:12:30|||||||||100
1722352360000|2024-07-30 15:12:40||84||84.12||84.12||84|37200
1722352370000|2024-07-30 15:12:50|84.24|84.05|84.24|83.77|84.24|84.05|84.24|83.66|44121
1722352380000|2024-07-30 15:13:00||83.78||83.8||83.8||83.78|366
1722352390000|2024-07-30 15:13:10||83.81||83.82||83.82||83.81|367
1722352400000|2024-07-30 15:13:20||83.83||83.87||83.87||83.83|0
1722352410000|2024-07-30 15:13:30|84.2||84.2||84.2||84.2||400
1722352420000|2024-07-30 15:13:40|||||||||100
1722352430000|2024-07-30 15:13:50||83.88||83.88||83.88||83.88|0
1722352440000|2024-07-30 15:14:00|84.53|83.95|84.2|83.96|84.53|83.96|84.2|83.95|12654
1722352450000|2024-07-30 15:14:10|84.34|84.04|84.6|84.19|84.6|84.19|84.34|84.04|15232
1722352460000|2024-07-30 15:14:20|84.38||84.59||84.6||84.38||207
1722352470000|2024-07-30 15:14:30|84.48||84.52||84.52||84.48||0
1722352480000|2024-07-30 15:14:40|84.4||84.32||84.46||84.32||3191
1722352490000|2024-07-30 15:14:50||84.04||84.11||84.11||84.04|16310
1722352500000|2024-07-30 15:15:00||84.31||84.31||84.31||84.31|300
1722352510000|2024-07-30 15:15:10|||||||||8692
1722352520000|2024-07-30 15:15:20|||||||||200
1722352530000|2024-07-30 15:15:30|84.31||84.31||84.31||84.31||1400
1722352540000|2024-07-30 15:15:40|84.32||84.32||84.32||84.32||0
1722352550000|2024-07-30 15:15:50|||||||||1300
1722352570000|2024-07-30 15:16:10|||||||||1105
1722352580000|2024-07-30 15:16:20|||||||||100
1722352600000|2024-07-30 15:16:40|84.4|84.32|84.6|84.44|84.6|84.44|84.4|84.32|27684
1722352620000|2024-07-30 15:17:00|84.59||84.59||84.59||84.59||1000
1722352630000|2024-07-30 15:17:10|84.75|84.52|84.88|84.31|84.88|84.71|84.75|84.3|20060
1722352640000|2024-07-30 15:17:20||84.32||84.37||84.37||84.32|100
1722352650000|2024-07-30 15:17:30||84.38||84.38||84.38||84.38|1000
1722352660000|2024-07-30 15:17:40||84.39||84.39||84.39||84.39|0
1722352670000|2024-07-30 15:17:50||84.41||84.41||84.41||84.41|721
1722352680000|2024-07-30 15:18:00||84.43||84.45||84.45||84.43|0
1722352690000|2024-07-30 15:18:10||84.43||84.5||84.5||84.43|0
1722352700000|2024-07-30 15:18:20||84.46||84.43||84.5||84.43|1060
1722352710000|2024-07-30 15:18:30||84.5||84.5||84.5||84.5|117
1722352720000|2024-07-30 15:18:40||84.51||84.52||84.52||84.51|0
1722352740000|2024-07-30 15:19:00||84.53||84.53||84.53||84.53|250
1722352750000|2024-07-30 15:19:10|||||||||100
1722352760000|2024-07-30 15:19:20||84.54||84.55||84.55||84.54|0
1722352780000|2024-07-30 15:19:40||84.56||84.56||84.56||84.56|5700
1722352790000|2024-07-30 15:19:50||84.64||84.64||84.64||84.64|0
1722352800000|2024-07-30 15:20:00||84.65||84.72||84.72||84.65|19025
1722352810000|2024-07-30 15:20:10|||||||||8000
1722352820000|2024-07-30 15:20:20|||||||||26000
1722352830000|2024-07-30 15:20:30|||||||||500
1722352840000|2024-07-30 15:20:40||84.8||84.8||84.8||84.8|200
1722352850000|2024-07-30 15:20:50|84.97|84.87|84.97|84.92|84.97|84.92|84.97|84.87|30682
1722352860000|2024-07-30 15:21:00|||||||||8000
1722352880000|2024-07-30 15:21:20|84.96|84.89|84.95|84.01|84.96|84.89|84.95|84|44575
1722352890000|2024-07-30 15:21:30|84.92|84.07|84.91|84.39|84.92|84.39|84.91|84.07|250
1722352900000|2024-07-30 15:21:40||84.41||84.52||84.52||84.41|100
1722352910000|2024-07-30 15:21:50||84.53||84.59||84.59||84.53|0
1722352920000|2024-07-30 15:22:00|||||||||8000
1722352940000|2024-07-30 15:22:20|||||||||3227
1722352950000|2024-07-30 15:22:30|||||||||223
1722352960000|2024-07-30 15:22:40|||||||||19000
1722352980000|2024-07-30 15:23:00|||||||||100
1722352990000|2024-07-30 15:23:10|84.9|84.56|84.89|84.02|84.9|84.59|84.89|84.02|30389
1722353020000|2024-07-30 15:23:40|||||||||234
1722353030000|2024-07-30 15:23:50|84.88||84.88||84.88||84.88||1477
1722353040000|2024-07-30 15:24:00|||||||||300
1722353050000|2024-07-30 15:24:10||84.45||84.45||84.45||84.45|0
1722353060000|2024-07-30 15:24:20|||||||||926
1722353070000|2024-07-30 15:24:30|||||||||353
1722353080000|2024-07-30 15:24:40|||||||||300
1722353090000|2024-07-30 15:24:50|||||||||123
1722353110000|2024-07-30 15:25:10|||||||||260
1722353120000|2024-07-30 15:25:20|84.87||84.87||84.87||84.87||800
1722353130000|2024-07-30 15:25:30||84.86||84.48||84.86||84.46|700
1722353140000|2024-07-30 15:25:40|84.86|84.55|84.86|84.55|84.86|84.55|84.86|84.55|4734
1722353160000|2024-07-30 15:26:00|||||||||1200
1722353170000|2024-07-30 15:26:10|||||||||335
1722353190000|2024-07-30 15:26:30|||||||||204
1722353200000|2024-07-30 15:26:40||84.66||84.66||84.66||84.66|399
1722353210000|2024-07-30 15:26:50|||||||||100
1722353220000|2024-07-30 15:27:00|||||||||493
1722353230000|2024-07-30 15:27:10||84.67||84.67||84.67||84.67|531
1722353250000|2024-07-30 15:27:30|||||||||700
1722353270000|2024-07-30 15:27:50|84.85|84.66|84.85|84.67|84.85|84.67|84.85|84.66|513
1722353290000|2024-07-30 15:28:10|84.84||84.84||84.84||84.84||1169
1722353300000|2024-07-30 15:28:20|||||||||1100
1722353310000|2024-07-30 15:28:30|84.83||84.83||84.83||84.83||806
1722353340000|2024-07-30 15:29:00||84.75||84.67||84.75||84.67|600
1722353350000|2024-07-30 15:29:10|||||||||100
1722353360000|2024-07-30 15:29:20|||||||||300
1722353370000|2024-07-30 15:29:30|||||||||500
1722353390000|2024-07-30 15:29:50|||||||||8387
1722353400000|2024-07-30 15:30:00||84.68||84.68||84.68||84.68|8300
1722353440000|2024-07-30 15:30:40|84.82|84.75|84.97|84.89|84.97|84.89|84.82|84.71|91339
1722353450000|2024-07-30 15:30:50||84.93||84.93||84.93||84.93|9100
1722353460000|2024-07-30 15:31:00|||||||||300
1722353470000|2024-07-30 15:31:10|84.96|84.91|84.93|84.68|84.96|84.91|84.93|84.68|78665
1722353490000|2024-07-30 15:31:30|||||||||399
1722353510000|2024-07-30 15:31:50|||||||||200
1722353520000|2024-07-30 15:32:00|||||||||250
1722353530000|2024-07-30 15:32:10|||||||||400
1722353550000|2024-07-30 15:32:30|84.88||84.88||84.88||84.88||0
1722353560000|2024-07-30 15:32:40|84.87|84.78|84.87|84.68|84.87|84.78|84.87|84.68|434
1722353580000|2024-07-30 15:33:00|||||||||647
1722353590000|2024-07-30 15:33:10|||||||||400
1722353600000|2024-07-30 15:33:20|||||||||741
1722353610000|2024-07-30 15:33:30||84.75||84.75||84.75||84.75|8000
1722353620000|2024-07-30 15:33:40|||||||||1375
1722353640000|2024-07-30 15:34:00|||||||||300
1722353660000|2024-07-30 15:34:20|||||||||1000
1722353670000|2024-07-30 15:34:30|||||||||299
1722353680000|2024-07-30 15:34:40||84.81||84.81||84.81||84.81|100
1722353690000|2024-07-30 15:34:50|||||||||8612
1722353710000|2024-07-30 15:35:10|84.86|84.77|84.83|84.67|84.86|84.77|84.83|84.66|33080
1722353720000|2024-07-30 15:35:20||84.74||84.74||84.74||84.74|100
1722353730000|2024-07-30 15:35:30|84.82|84.67|84.82|84.67|84.82|84.67|84.82|84.66|2080
1722353750000|2024-07-30 15:35:50|84.81|84.66|84.81|84.67|84.81|84.67|84.81|84.66|1026
1722353760000|2024-07-30 15:36:00|84.8|84.66|84.64|84.55|84.8|84.66|84.64|84.55|4039
1722353770000|2024-07-30 15:36:10|84.63|84.48|84.62|84.45|84.63|84.48|84.62|84.45|1600
1722353790000|2024-07-30 15:36:30|||||||||200
1722353800000|2024-07-30 15:36:40|84.61||84.61||84.61||84.61||300
1722353810000|2024-07-30 15:36:50|84.6||84.6||84.6||84.6||2100
1722353820000|2024-07-30 15:37:00|84.59|84.42|84.58|84.31|84.59|84.45|84.58|84.31|2100
1722353830000|2024-07-30 15:37:10|||||||||1004
1722353840000|2024-07-30 15:37:20|84.57|84.3|84.57|84.09|84.57|84.3|84.57|84.09|600
1722353850000|2024-07-30 15:37:30|84.56|84|84.56|84|84.56|84|84.56|84|757
1722353860000|2024-07-30 15:37:40|84.55|83.93|84.54|83.7|84.55|83.93|84.54|83.7|2727
1722353870000|2024-07-30 15:37:50||83.61||83.61||83.61||83.61|3257
1722353880000|2024-07-30 15:38:00|84.53||84.53||84.53||84.53||0
1722353890000|2024-07-30 15:38:10|||||||||1622
1722353900000|2024-07-30 15:38:20|||||||||300
1722353910000|2024-07-30 15:38:30|84.52|83.66|84.52|83.71|84.52|83.71|84.52|83.66|0
1722353920000|2024-07-30 15:38:40|84.01|84|84|83.61|84.01|84|84|83.61|900
1722353940000|2024-07-30 15:39:00|||||||||400
1722353950000|2024-07-30 15:39:10|83.99||83.98||83.99||83.98||438
1722353970000|2024-07-30 15:39:30|83.97||83.97||83.97||83.97||400
1722353980000|2024-07-30 15:39:40|||||||||3456
1722354000000|2024-07-30 15:40:00|83.96||83.96||83.96||83.96||1902
1722354010000|2024-07-30 15:40:10||83.78||83.78||83.78||83.78|21500
1722354020000|2024-07-30 15:40:20|83.95|83.64|83.94|83.5|83.95|83.64|83.94|83.5|6166
1722354030000|2024-07-30 15:40:30||83.57||83.5||83.57||83.5|115
1722354040000|2024-07-30 15:40:40|83.93||83.93||83.93||83.93||4164
1722354050000|2024-07-30 15:40:50|||||||||100
1722354070000|2024-07-30 15:41:10|83.92|83.43|83.91|83.35|83.92|83.5|83.91|83.35|12829
1722354090000|2024-07-30 15:41:30|83.9|83.5|83.9|83.35|83.9|83.5|83.9|83.35|100
1722354100000|2024-07-30 15:41:40|||||||||1196
1722354130000|2024-07-30 15:42:10|||||||||5941
1722354140000|2024-07-30 15:42:20|83.89||83.89||83.89||83.89||0
1722354170000|2024-07-30 15:42:50||83.36||83.36||83.36||83.36|100
1722354180000|2024-07-30 15:43:00|83.88|83.35|83.88|83.35|83.88|83.35|83.88|83.35|600
1722354190000|2024-07-30 15:43:10|83.87|83.36|83.87|83.35|83.87|83.36|83.87|83.35|150
1722354200000|2024-07-30 15:43:20|83.4||83.4||83.4||83.4||0
1722354210000|2024-07-30 15:43:30|83.39|83.32|83.35|83.32|83.39|83.32|83.35|83.32|1380
1722354220000|2024-07-30 15:43:40|||||||||284
1722354230000|2024-07-30 15:43:50|83.34||83.34||83.34||83.34||200
1722354250000|2024-07-30 15:44:10||83.33||83.32||83.33||83.32|300
1722354260000|2024-07-30 15:44:20|83.4|83.33|83.76|83.43|83.76|83.43|83.4|83.33|7114
1722354270000|2024-07-30 15:44:30|||||||||248
1722354280000|2024-07-30 15:44:40|83.71||83.71||83.71||83.71||400
1722354300000|2024-07-30 15:45:00|||||||||350
1722354310000|2024-07-30 15:45:10|||||||||1005
1722354320000|2024-07-30 15:45:20|83.5||83.47||83.5||83.47||500
1722354330000|2024-07-30 15:45:30|||||||||400
1722354350000|2024-07-30 15:45:50||83.41||83.41||83.41||83.41|2600
1722354360000|2024-07-30 15:46:00|83.46|83.46|83.46|83.41|83.46|83.46|83.46|83.41|2100
1722354380000|2024-07-30 15:46:20|||||||||157
1722354390000|2024-07-30 15:46:30|||||||||2149
1722354400000|2024-07-30 15:46:40|83.5|83.42|83.5|83.44|83.5|83.44|83.5|83.42|27923
1722354420000|2024-07-30 15:47:00|||||||||700
1722354440000|2024-07-30 15:47:20|83.49||83.49||83.49||83.49||0
1722354450000|2024-07-30 15:47:30|||||||||112
1722354460000|2024-07-30 15:47:40|||||||||15000
1722354470000|2024-07-30 15:47:50|||||||||15000
1722354480000|2024-07-30 15:48:00|||||||||1500
1722354490000|2024-07-30 15:48:10||83.47||83.47||83.47||83.47|27500
1722354500000|2024-07-30 15:48:20||83.48||83.48||83.48||83.48|0
1722354510000|2024-07-30 15:48:30|83.5|83.49|83.66|83.5|83.66|83.5|83.49|83.49|34440
1722354520000|2024-07-30 15:48:40||83.58||83.58||83.58||83.58|15600
1722354530000|2024-07-30 15:48:50|||||||||292
1722354540000|2024-07-30 15:49:00|||||||||125
1722354550000|2024-07-30 15:49:10|83.77|83.59|83.66|83.6|83.77|83.6|83.66|83.59|1000
1722354560000|2024-07-30 15:49:20|83.77|83.61|83.76|83.62|83.77|83.62|83.76|83.61|1000
1722354570000|2024-07-30 15:49:30||83.63||83.64||83.64||83.63|899
1722354580000|2024-07-30 15:49:40|||||||||839
1722354600000|2024-07-30 15:50:00||83.67||83.67||83.7||83.64|200
1722354610000|2024-07-30 15:50:10||83.64||83.64||83.64||83.64|18000
1722354620000|2024-07-30 15:50:20||83.7||83.64||83.7||83.64|200
1722354640000|2024-07-30 15:50:40|83.77|83.69|83.76|83.73|83.77|83.73|83.76|83.69|10000
1722354650000|2024-07-30 15:50:50|||||||||17947
1722354660000|2024-07-30 15:51:00|||||||||9000
1722354670000|2024-07-30 15:51:10||83.74||83.74||83.74||83.74|0
1722354680000|2024-07-30 15:51:20|||||||||1105
1722354700000|2024-07-30 15:51:40|||||||||8100
1722354710000|2024-07-30 15:51:50|83.91|83.75|83.91|83.83|83.91|83.83|83.91|83.75|22840
1722354720000|2024-07-30 15:52:00||83.89||83.89||83.89||83.89|18040
1722354730000|2024-07-30 15:52:10|84|83.9|84|83.91|84|83.91|83.91|83.9|17815
1722354740000|2024-07-30 15:52:20|83.99|83.98|83.98|83.64|83.99|83.98|83.98|83.64|61629
1722354750000|2024-07-30 15:52:30|83.97|83.75|83.97|83.05|83.97|83.75|83.97|83.05|79829
1722354780000|2024-07-30 15:53:00|||||||||1087
1722354790000|2024-07-30 15:53:10||83.12||83.12||83.12||83.12|0
1722354860000|2024-07-30 15:54:20|||||||||100
1722354880000|2024-07-30 15:54:40|||||||||1000
1722354900000|2024-07-30 15:55:00||83.54||83.12||83.54||83.12|400
1722354920000|2024-07-30 15:55:20|||||||||1000
1722354950000|2024-07-30 15:55:50|||||||||469
1722354970000|2024-07-30 15:56:10||83.29||83.12||83.29||83.12|10300
1722354990000|2024-07-30 15:56:30|||||||||1000
1722355000000|2024-07-30 15:56:40|83.4|83.1|83.4|83.1|83.4|83.1|83.4|83.1|6032
1722355010000|2024-07-30 15:56:50||83.08||82.36||83.2||82.08|61706
1722355030000|2024-07-30 15:57:10||82.37||82.37||82.37||82.37|23000
1722355040000|2024-07-30 15:57:20|||||||||500
1722355060000|2024-07-30 15:57:40|||||||||1000
1722355080000|2024-07-30 15:58:00|82.89||82.89||82.89||82.89||0
1722355090000|2024-07-30 15:58:10|||||||||251
1722355110000|2024-07-30 15:58:30||82.38||82.38||82.38||82.38|0
1722355120000|2024-07-30 15:58:40|82.88||82.88||82.88||82.88||150
1722355130000|2024-07-30 15:58:50|82.39||82.39||82.39||82.39||1100
1722355140000|2024-07-30 15:59:00|82.76|82.39|82.76|82.4|82.76|82.4|82.76|82.39|23679
1722355160000|2024-07-30 15:59:20||82.51||82.51||82.51||82.51|260
1722355180000|2024-07-30 15:59:40||82.52||82.52||82.52||82.52|995
1722355190000|2024-07-30 15:59:50|||||||||100
1722355210000|2024-07-30 16:00:10|||||||||1100
1722355230000|2024-07-30 16:00:30||82.53||82.64||82.64||82.53|0
1722355240000|2024-07-30 16:00:40||82.65||82.64||82.65||82.64|100
1722355250000|2024-07-30 16:00:50|82.7|82.65|82.7|82.65|82.7|82.65|82.7|82.65|3300
1722355260000|2024-07-30 16:01:00|||||||||7998
1722355270000|2024-07-30 16:01:10|82.69|82.66|82.68|82.53|82.69|82.66|82.68|82.53|23233
1722355290000|2024-07-30 16:01:30|||||||||10921
1722355300000|2024-07-30 16:01:40||82.6||82.54||82.6||82.54|15300
1722355310000|2024-07-30 16:01:50|||||||||250
1722355320000|2024-07-30 16:02:00|82.64||82.64||82.64||82.64||499
1722355350000|2024-07-30 16:02:30|||||||||400
1722355360000|2024-07-30 16:02:40|||||||||4000
1722355370000|2024-07-30 16:02:50|||||||||5764
1722355380000|2024-07-30 16:03:00||82.62||82.62||82.62||82.62|5531
1722355390000|2024-07-30 16:03:10|||||||||5150
1722355400000|2024-07-30 16:03:20||82.63||82.63||82.63||82.63|1905
1722355410000|2024-07-30 16:03:30|||||||||10600
1722355420000|2024-07-30 16:03:40|82.63|82.61|82.63|82.62|82.63|82.62|82.62|82.61|1700
1722355430000|2024-07-30 16:03:50|82.62|82.61|82.61|82.56|82.62|82.61|82.61|82.56|1600
1722355450000|2024-07-30 16:04:10|||||||||397
1722355460000|2024-07-30 16:04:20|||||||||1300
1722355470000|2024-07-30 16:04:30|||||||||100
1722355480000|2024-07-30 16:04:40|||||||||300
1722355490000|2024-07-30 16:04:50|||||||||2100
1722355500000|2024-07-30 16:05:00||82.58||82.58||82.58||82.58|5929
1722355510000|2024-07-30 16:05:10|||||||||9000
1722355520000|2024-07-30 16:05:20||82.59||82.59||82.59||82.59|9100
1722355530000|2024-07-30 16:05:30|82.62|82.6|82.76|82.66|82.76|82.66|82.61|82.6|22277
1722355540000|2024-07-30 16:05:40|82.84|82.74|82.84|82.76|82.84|82.76|82.84|82.74|300
1722355560000|2024-07-30 16:06:00||82.8||82.81||82.82||82.8|10196
1722355570000|2024-07-30 16:06:10|83|82.83|83|82.83|83|82.83|82.84|82.83|19242
1722355580000|2024-07-30 16:06:20||82.94||82.95||82.99||82.94|2000
1722355590000|2024-07-30 16:06:30||82.99||82.99||82.99||82.99|16201
1722355600000|2024-07-30 16:06:40|||||||||2000
1722355610000|2024-07-30 16:06:50|||||||||120
1722355620000|2024-07-30 16:07:00|||||||||312
1722355630000|2024-07-30 16:07:10||82.98||82.94||82.98||82.94|31522
1722355640000|2024-07-30 16:07:20||82.9||82.94||82.94||82.9|6890
1722355650000|2024-07-30 16:07:30|||||||||6429
1722355660000|2024-07-30 16:07:40||82.95||82.95||82.95||82.95|200
1722355670000|2024-07-30 16:07:50||82.97||82.98||82.98||82.97|752
1722355680000|2024-07-30 16:08:00||82.97||82.98||82.98||82.97|1122
1722355690000|2024-07-30 16:08:10|||||||||2199
1722355700000|2024-07-30 16:08:20|||||||||9000
1722355710000|2024-07-30 16:08:30||82.99||82.98||82.99||82.98|1382
1722355730000|2024-07-30 16:08:50|||||||||6004
1722355740000|2024-07-30 16:09:00|83.01|82.99|83|82.99|83.01|82.99|83|82.98|5251
1722355750000|2024-07-30 16:09:10|||||||||18100
1722355760000|2024-07-30 16:09:20|||||||||10121
1722355770000|2024-07-30 16:09:30|||||||||12565
1722355780000|2024-07-30 16:09:40|||||||||1416
1722355790000|2024-07-30 16:09:50|||||||||8280
1722355800000|2024-07-30 16:10:00|||||||||100
1722355810000|2024-07-30 16:10:10|||||||||10000
1722355820000|2024-07-30 16:10:20|||||||||400
1722355830000|2024-07-30 16:10:30|||||||||1869
1722355840000|2024-07-30 16:10:40|83.09|83|83.09|82.99|83.09|83.01|83.09|82.99|23000
1722355850000|2024-07-30 16:10:50|83.08||83.08||83.08||83.08||5000
1722355860000|2024-07-30 16:11:00|83.09|83.06|83.21|83.1|83.21|83.1|83.09|83.06|6941
1722355870000|2024-07-30 16:11:10|83.29|83.11|83.45|83.22|83.97|83.22|83.29|83.11|2162
1722355880000|2024-07-30 16:11:20|83.49|83.38|83.61|83.5|83.72|83.5|83.49|83.38|20150
1722355890000|2024-07-30 16:11:30||83.59||83.59||83.59||83.59|1000
1722355900000|2024-07-30 16:11:40|83.6|83.58|83.59|83.47|83.6|83.58|83.59|83.47|25696
1722355910000|2024-07-30 16:11:50||83.45||83.19||83.45||83.19|8538
1722355920000|2024-07-30 16:12:00|||||||||2550
1722355960000|2024-07-30 16:12:40|||||||||300
1722356020000|2024-07-30 16:13:40|||||||||700
1722356030000|2024-07-30 16:13:50||83.2||83.2||83.2||83.2|10620
1722356050000|2024-07-30 16:14:10|||||||||120
1722356060000|2024-07-30 16:14:20|||||||||300
1722356070000|2024-07-30 16:14:30||83.21||83.22||83.22||83.21|0
1722356080000|2024-07-30 16:14:40|||||||||100
1722356110000|2024-07-30 16:15:10||83.23||83.23||83.23||83.23|1250
1722356120000|2024-07-30 16:15:20||83.24||83.24||83.24||83.24|550
1722356130000|2024-07-30 16:15:30||83.58||83.58||83.58||83.58|9200
1722356140000|2024-07-30 16:15:40|||||||||9000
1722356150000|2024-07-30 16:15:50|83.6|83.59|83.8|83.6|83.81|83.6|83.6|83.59|2168
1722356160000|2024-07-30 16:16:00|||||||||9000
1722356180000|2024-07-30 16:16:20|||||||||200
1722356190000|2024-07-30 16:16:30|||||||||9100
1722356200000|2024-07-30 16:16:40||83.79||83.79||83.79||83.79|219
1722356210000|2024-07-30 16:16:50|||||||||350
1722356220000|2024-07-30 16:17:00|||||||||9000
1722356230000|2024-07-30 16:17:10|||||||||1555
1722356240000|2024-07-30 16:17:20|||||||||10246
1722356250000|2024-07-30 16:17:30|||||||||200
1722356260000|2024-07-30 16:17:40|83.79|83.78|83.79|83.78|83.79|83.79|83.79|83.78|4602
1722356280000|2024-07-30 16:18:00|||||||||2223
1722356290000|2024-07-30 16:18:10|83.78|83.74|83.78|83.74|83.78|83.74|83.78|83.74|2787
1722356300000|2024-07-30 16:18:20|||||||||150
1722356310000|2024-07-30 16:18:30|||||||||155
1722356320000|2024-07-30 16:18:40|||||||||777
1722356330000|2024-07-30 16:18:50|||||||||100
1722356340000|2024-07-30 16:19:00|83.77||83.77||83.77||83.77||600
1722356360000|2024-07-30 16:19:20|||||||||700
1722356370000|2024-07-30 16:19:30|83.76|83.73|83.75|83.71|83.76|83.73|83.75|83.71|2000
1722356380000|2024-07-30 16:19:40|||||||||3600
1722356400000|2024-07-30 16:20:00|83.74||83.74||83.74||83.74||1300
1722356410000|2024-07-30 16:20:10|||||||||100
1722356420000|2024-07-30 16:20:20|83.73|83.68|83.73|83.68|83.73|83.68|83.73|83.68|2100
1722356430000|2024-07-30 16:20:30|83.72||83.72||83.72||83.72||200
1722356440000|2024-07-30 16:20:40|||||||||589
1722356450000|2024-07-30 16:20:50|83.71|83.66|83.69|83.58|83.71|83.66|83.69|83.58|5000
1722356460000|2024-07-30 16:21:00||83.48||83.58||83.58||83.48|500
1722356480000|2024-07-30 16:21:20|83.68||83.68||83.68||83.68||300
1722356510000|2024-07-30 16:21:50|83.67|83.5|83.67|83.58|83.67|83.58|83.67|83.5|600
1722356540000|2024-07-30 16:22:20|83.66|83.5|83.58|83.48|83.66|83.5|83.58|83.48|1200
1722356560000|2024-07-30 16:22:40||83.53||83.53||83.53||83.53|0
1722356570000|2024-07-30 16:22:50|83.57||83.57||83.57||83.57||300
1722356580000|2024-07-30 16:23:00|83.53|83.5|83.53|83.5|83.53|83.5|83.53|83.5|782
1722356590000|2024-07-30 16:23:10|83.52|83.52|83.52|83.5|83.52|83.52|83.52|83.5|1200
1722356600000|2024-07-30 16:23:20|83.51|83.48|83.5|83.48|83.51|83.48|83.5|83.48|900
1722356620000|2024-07-30 16:23:40|83.49|83.45|83.48|83.45|83.49|83.45|83.48|83.45|600
1722356630000|2024-07-30 16:23:50|83.47|83.44|83.47|83.44|83.47|83.44|83.47|83.44|1100
1722356640000|2024-07-30 16:24:00|83.45|83.43|83.45|83.39|83.45|83.43|83.45|83.39|200
1722356650000|2024-07-30 16:24:10|83.44|83.37|83.44|83.23|83.44|83.39|83.44|83.23|1200
1722356680000|2024-07-30 16:24:40|83.43|83.43|83.43|83.23|83.43|83.43|83.43|83.23|400
1722356690000|2024-07-30 16:24:50|83.42|83.22|83.42|83.08|83.42|83.22|83.42|83.08|3040
1722356710000|2024-07-30 16:25:10|83.41|83.25|83.41|83.08|83.41|83.25|83.41|83.08|1100
1722356720000|2024-07-30 16:25:20|||||||||500
1722356750000|2024-07-30 16:25:50||83.11||83.08||83.11||83.08|280
1722356760000|2024-07-30 16:26:00|||||||||400
1722356770000|2024-07-30 16:26:10|||||||||200
1722356800000|2024-07-30 16:26:40||83.15||83.15||83.15||83.15|293
1722356810000|2024-07-30 16:26:50|||||||||200
1722356830000|2024-07-30 16:27:10||83.28||83.28||83.28||83.28|500
1722356850000|2024-07-30 16:27:30|||||||||7300
1722356860000|2024-07-30 16:27:40|83.4|83.29|83.4|83.36|83.4|83.36|83.4|83.29|897
1722356870000|2024-07-30 16:27:50|||||||||100
1722356880000|2024-07-30 16:28:00||83.37||83.37||83.37||83.37|100
1722356890000|2024-07-30 16:28:10|||||||||400
1722356900000|2024-07-30 16:28:20||83.38||83.38||83.38||83.38|700
1722356920000|2024-07-30 16:28:40|||||||||300
1722356930000|2024-07-30 16:28:50||83.39||83.39||83.39||83.39|1300
1722356940000|2024-07-30 16:29:00|||||||||1700
1722356950000|2024-07-30 16:29:10|83.45|83.4|83.45|83.41|83.45|83.41|83.4|83.4|6500
1722356960000|2024-07-30 16:29:20|||||||||9900
1722356970000|2024-07-30 16:29:30||83.44||83.44||83.44||83.44|600
1722356980000|2024-07-30 16:29:40|83.58|83.45|83.58|83.46|83.58|83.46|83.58|83.45|3169
1722357000000|2024-07-30 16:30:00||83.54||83.54||83.54||83.54|1250
1722357010000|2024-07-30 16:30:10|||||||||9600
1722357020000|2024-07-30 16:30:20|||||||||557
1722357030000|2024-07-30 16:30:30||83.55||83.57||83.57||83.55|3618
1722357040000|2024-07-30 16:30:40|||||||||100
1722357050000|2024-07-30 16:30:50|||||||||670
1722357060000|2024-07-30 16:31:00|||||||||100
1722357070000|2024-07-30 16:31:10|||||||||400
1722357100000|2024-07-30 16:31:40|||||||||100
1722357110000|2024-07-30 16:31:50|||||||||1410
1722357120000|2024-07-30 16:32:00|83.57|83.54|83.57|83.54|83.57|83.54|83.57|83.54|5700
1722357130000|2024-07-30 16:32:10|||||||||4900
1722357140000|2024-07-30 16:32:20|83.56|83.52|83.56|83.51|83.56|83.52|83.56|83.51|8000
1722357160000|2024-07-30 16:32:40|||||||||500
1722357170000|2024-07-30 16:32:50|83.55|83.47|83.55|83.47|83.55|83.47|83.55|83.47|3391
1722357180000|2024-07-30 16:33:00||83.46||83.46||83.46||83.46|300
1722357200000|2024-07-30 16:33:20||83.5||83.5||83.5||83.5|100
1722357210000|2024-07-30 16:33:30|||||||||300
1722357220000|2024-07-30 16:33:40|83.54||83.53||83.54||83.53||500
1722357230000|2024-07-30 16:33:50||83.45||83.45||83.45||83.45|3704
1722357250000|2024-07-30 16:34:10||83.44||83.44||83.44||83.44|500
1722357260000|2024-07-30 16:34:20|||||||||200
1722357270000|2024-07-30 16:34:30|||||||||100
1722357280000|2024-07-30 16:34:40|83.52|83.43|83.5|83.4|83.52|83.43|83.5|83.4|1100
1722357290000|2024-07-30 16:34:50|||||||||406
1722357300000|2024-07-30 16:35:00|83.49||83.49||83.49||83.49||100
1722357310000|2024-07-30 16:35:10|||||||||562
1722357320000|2024-07-30 16:35:20|83.48||83.47||83.48||83.47||200
1722357330000|2024-07-30 16:35:30|83.46||83.46||83.46||83.46||100
1722357340000|2024-07-30 16:35:40|83.45|83.39|83.43|83.39|83.45|83.39|83.43|83.39|10294
1722357350000|2024-07-30 16:35:50|||||||||200
1722357360000|2024-07-30 16:36:00|83.42|83.38|83.42|83.38|83.42|83.38|83.42|83.38|300
1722357370000|2024-07-30 16:36:10||83.37||83.34||83.37||83.34|3954
1722357390000|2024-07-30 16:36:30|||||||||1000
1722357400000|2024-07-30 16:36:40|83.41||83.41||83.41||83.41||719
1722357410000|2024-07-30 16:36:50|||||||||824
1722357420000|2024-07-30 16:37:00|83.4||83.4||83.4||83.4||100
1722357430000|2024-07-30 16:37:10|83.39||83.39||83.39||83.39||20000
1722357450000|2024-07-30 16:37:30|83.38|83.38|83.34|83.34|83.38|83.38|83.34|83.31|3378
1722357460000|2024-07-30 16:37:40|83.33|83.29|83.33|83.29|83.33|83.29|83.33|83.29|600
1722357470000|2024-07-30 16:37:50|83.32|83.28|83.31|82.99|83.32|83.28|83.31|82.99|28489
1722357480000|2024-07-30 16:38:00|83.3|83.02|83.3|83.02|83.3|83.02|83.3|83.02|0
1722357490000|2024-07-30 16:38:10|||||||||3000
1722357510000|2024-07-30 16:38:30|||||||||700
1722357520000|2024-07-30 16:38:40|||||||||285
1722357550000|2024-07-30 16:39:10|||||||||100
1722357570000|2024-07-30 16:39:30||83.16||83.16||83.16||83.16|200
1722357580000|2024-07-30 16:39:40||83.06||83.07||83.07||83.06|300
1722357600000|2024-07-30 16:40:00|||||||||100
1722357610000|2024-07-30 16:40:10||83.16||83.17||83.17||83.16|2332
1722357620000|2024-07-30 16:40:20|83.32|83.18|83.32|83.18|83.32|83.18|83.32|83.18|700
1722357630000|2024-07-30 16:40:30|83.47|83.26|83.46|83.26|83.5|83.26|83.46|83.26|1750
1722357640000|2024-07-30 16:40:40||83.32||83.32||83.32||83.32|0
1722357650000|2024-07-30 16:40:50||83.33||83.33||83.33||83.33|1300
1722357660000|2024-07-30 16:41:00||83.4||83.4||83.4||83.4|0
1722357670000|2024-07-30 16:41:10|||||||||597
1722357690000|2024-07-30 16:41:30||83.41||83.41||83.41||83.41|800
1722357700000|2024-07-30 16:41:40|||||||||200
1722357720000|2024-07-30 16:42:00|||||||||100
1722357730000|2024-07-30 16:42:10|83.5|83.42|83.5|83.45|83.5|83.46|83.46|83.41|14690
1722357740000|2024-07-30 16:42:20|83.57|83.46|83.57|83.49|83.57|83.51|83.57|83.46|32113
1722357750000|2024-07-30 16:42:30|||||||||2151
1722357760000|2024-07-30 16:42:40||83.56||83.56||83.56||83.56|600
1722357770000|2024-07-30 16:42:50|||||||||11948
1722357780000|2024-07-30 16:43:00|||||||||4700
1722357790000|2024-07-30 16:43:10|83.58|83.57|83.65|83.59|83.65|83.59|83.58|83.57|18738
1722357800000|2024-07-30 16:43:20||83.63||83.63||83.63||83.63|1200
1722357810000|2024-07-30 16:43:30|83.7|83.64|83.73|83.64|83.73|83.64|83.65|83.64|11596
1722357820000|2024-07-30 16:43:40|||||||||10400
1722357840000|2024-07-30 16:44:00|||||||||700
1722357850000|2024-07-30 16:44:10||83.65||83.65||83.65||83.65|299
1722357870000|2024-07-30 16:44:30|||||||||9000
1722357880000|2024-07-30 16:44:40||83.66||83.67||83.67||83.66|201
1722357890000|2024-07-30 16:44:50||83.68||83.68||83.68||83.68|0
1722357900000|2024-07-30 16:45:00|83.78|83.69|83.79|83.78|83.79|83.78|83.78|83.69|24822
1722357910000|2024-07-30 16:45:10|83.86|83.79|83.95|83.81|83.96|83.81|83.86|83.79|14100
1722357920000|2024-07-30 16:45:20||83.83||83.92||83.92||83.83|300
1722357930000|2024-07-30 16:45:30|83.97|83.94|83.97|83.94|83.97|83.94|83.97|83.94|1100
1722357940000|2024-07-30 16:45:40|||||||||100
1722357950000|2024-07-30 16:45:50|||||||||17100
1722357960000|2024-07-30 16:46:00|||||||||100
1722357970000|2024-07-30 16:46:10|||||||||100
1722357980000|2024-07-30 16:46:20|||||||||100
1722357990000|2024-07-30 16:46:30|84|83.95|84|83.97|84|83.97|84|83.95|1727
1722358000000|2024-07-30 16:46:40||83.99||83.99||83.99||83.99|300
1722358010000|2024-07-30 16:46:50|||||||||100
1722358020000|2024-07-30 16:47:00|||||||||5900
1722358030000|2024-07-30 16:47:10|84.04||84||84.04||84||2194
1722358040000|2024-07-30 16:47:20|||||||||100
1722358050000|2024-07-30 16:47:30|||||||||500
1722358060000|2024-07-30 16:47:40|||||||||200
1722358070000|2024-07-30 16:47:50|||||||||200
1722358090000|2024-07-30 16:48:10|||||||||15600
1722358100000|2024-07-30 16:48:20|||||||||295
1722358110000|2024-07-30 16:48:30|||||||||200
1722358120000|2024-07-30 16:48:40|||||||||100
1722358130000|2024-07-30 16:48:50|||||||||200
1722358140000|2024-07-30 16:49:00|||||||||100
1722358150000|2024-07-30 16:49:10|||||||||200
1722358170000|2024-07-30 16:49:30|||||||||600
1722358180000|2024-07-30 16:49:40|||||||||300
1722358190000|2024-07-30 16:49:50|||||||||17790
1722358200000|2024-07-30 16:50:00|83.99|83.98|83.88|83.66|83.99|83.98|83.88|83.66|38377
1722358210000|2024-07-30 16:50:10|83.87|83.67|83.86|83.62|83.87|83.67|83.86|83.62|400
1722358220000|2024-07-30 16:50:20|83.85||83.85||83.85||83.85||800
1722358230000|2024-07-30 16:50:30|||||||||200
1722358250000|2024-07-30 16:50:50||83.68||83.84||83.84||83.68|3308
1722358260000|2024-07-30 16:51:00|83.86|83.85|83.86|83.85|83.86|83.85|83.86|83.85|2800
1722358270000|2024-07-30 16:51:10|||||||||100
1722358340000|2024-07-30 16:52:20|||||||||308
1722358360000|2024-07-30 16:52:40|||||||||380
1722358380000|2024-07-30 16:53:00|||||||||300
1722358390000|2024-07-30 16:53:10|||||||||244
1722358420000|2024-07-30 16:53:40|83.85|83.82|83.82|83|83.85|83.82|83.82|83|3517
1722358430000|2024-07-30 16:53:50|83.81|83.01|83.81|83.01|83.81|83.01|83.81|83.01|1553
1722358470000|2024-07-30 16:54:30|||||||||1000
1722358480000|2024-07-30 16:54:40|||||||||300
1722358490000|2024-07-30 16:54:50|||||||||943
1722358520000|2024-07-30 16:55:20|||||||||500
1722358540000|2024-07-30 16:55:40|||||||||500
1722358560000|2024-07-30 16:56:00|||||||||780
1722358570000|2024-07-30 16:56:10|||||||||10589
1722358580000|2024-07-30 16:56:20|83.8|83.08|83.79|83.08|83.8|83.08|83.79|83.08|0
1722358590000|2024-07-30 16:56:30|83.78||83.77||83.78||83.77||600
1722358630000|2024-07-30 16:57:10|||||||||240
1722358640000|2024-07-30 16:57:20|||||||||800
1722358650000|2024-07-30 16:57:30|||||||||3000
1722358660000|2024-07-30 16:57:40|||||||||1161
1722358680000|2024-07-30 16:58:00|||||||||400
1722358720000|2024-07-30 16:58:40|||||||||500
1722358770000|2024-07-30 16:59:30|83.76||83.76||83.76||83.76||1194
1722358780000|2024-07-30 16:59:40|83.75||83.75||83.75||83.75||100
1722358790000|2024-07-30 16:59:50|||||||||200
1722358800000|2024-07-30 17:00:00|||||||||100
1722358810000|2024-07-30 17:00:10|||||||||300
1722358840000|2024-07-30 17:00:40|||||||||700
1722358850000|2024-07-30 17:00:50|||||||||100
1722358860000|2024-07-30 17:01:00|||||||||400
1722358870000|2024-07-30 17:01:10|||||||||1000
1722358890000|2024-07-30 17:01:30|83.74|83.17|83.7|83.08|83.74|83.17|83.7|83.08|4537
1722358900000|2024-07-30 17:01:40|83.69||83.69||83.69||83.69||300
1722358910000|2024-07-30 17:01:50|||||||||360
1722358940000|2024-07-30 17:02:20|||||||||1600
1722358960000|2024-07-30 17:02:40|||||||||1900
1722358970000|2024-07-30 17:02:50|83.68|83.06|83.65|83.06|83.68|83.06|83.65|83.06|5499
1722358980000|2024-07-30 17:03:00|83.64||83.64||83.64||83.64||1800
1722359020000|2024-07-30 17:03:40|83.63|83.01|83.56|83.01|83.63|83.01|83.56|83.01|10510
1722359030000|2024-07-30 17:03:50|||||||||1000
1722359050000|2024-07-30 17:04:10|||||||||1337
1722359060000|2024-07-30 17:04:20|||||||||111
1722359070000|2024-07-30 17:04:30|||||||||294
1722359080000|2024-07-30 17:04:40|83.55||83.55||83.55||83.55||866
1722359090000|2024-07-30 17:04:50|83.47||83.47||83.47||83.47||618
1722359100000|2024-07-30 17:05:00|83.46|83|82.53|82|83.46|83|82.53|82|12060
1722359110000|2024-07-30 17:05:10|||||||||1056
1722359120000|2024-07-30 17:05:20|||||||||400
1722359130000|2024-07-30 17:05:30|||||||||100
1722359140000|2024-07-30 17:05:40|82.52||82.52||82.52||82.52||6900
1722359150000|2024-07-30 17:05:50|||||||||1066
1722359180000|2024-07-30 17:06:20||82.07||82.07||82.07||82.07|0
1722359190000|2024-07-30 17:06:30|||||||||600
1722359200000|2024-07-30 17:06:40|||||||||989
1722359230000|2024-07-30 17:07:10|||||||||600
1722359240000|2024-07-30 17:07:20||82.1||82.1||82.1||82.1|0
1722359250000|2024-07-30 17:07:30||82.11||82.11||82.11||82.11|380
1722359260000|2024-07-30 17:07:40|||||||||300
1722359270000|2024-07-30 17:07:50|||||||||3900
1722359280000|2024-07-30 17:08:00|82.5|82.1|82.11|82.1|82.5|82.1|82.11|82.1|4750
1722359300000|2024-07-30 17:08:20|||||||||400
1722359310000|2024-07-30 17:08:30|||||||||100
1722359320000|2024-07-30 17:08:40|||||||||600
1722359350000|2024-07-30 17:09:10|||||||||455
1722359360000|2024-07-30 17:09:20|82.1|82.07|81.99|81.33|82.1|82.07|81.99|81.33|9319
1722359370000|2024-07-30 17:09:30|||||||||100
1722359380000|2024-07-30 17:09:40|||||||||1354
1722359410000|2024-07-30 17:10:10|||||||||400
1722359420000|2024-07-30 17:10:20||81.34||81.34||81.34||81.34|1658
1722359430000|2024-07-30 17:10:30||81.35||81.35||81.35||81.35|0
1722359440000|2024-07-30 17:10:40||81.67||81.67||81.67||81.67|100
1722359460000|2024-07-30 17:11:00||81.98||81.67||81.98||81.67|487
1722359480000|2024-07-30 17:11:20|||||||||1610
1722359490000|2024-07-30 17:11:30|81.98||81.98||81.98||81.98||0
1722359500000|2024-07-30 17:11:40|81.97||81.97||81.97||81.97||1001
1722359510000|2024-07-30 17:11:50||81.68||81.67||81.68||81.67|0
1722359520000|2024-07-30 17:12:00||81.68||81.68||81.68||81.68|1058
1722359540000|2024-07-30 17:12:20|81.96|81.76|81.96|81.84|81.96|81.84|81.96|81.76|28408
1722359550000|2024-07-30 17:12:30||81.86||81.86||81.86||81.86|100
1722359560000|2024-07-30 17:12:40|||||||||932
1722359570000|2024-07-30 17:12:50|81.99|81.92|81.99|81.97|81.99|81.97|81.96|81.92|27021
1722359580000|2024-07-30 17:13:00|||||||||200
1722359590000|2024-07-30 17:13:10|82.11|81.99|82.36|82.12|82.37|82.12|82.11|81.99|9379
1722359600000|2024-07-30 17:13:20|||||||||200
1722359610000|2024-07-30 17:13:30|82.37|82.2|82.37|82.2|82.37|82.2|82.37|82.2|1121
1722359630000|2024-07-30 17:13:50|||||||||100
1722359650000|2024-07-30 17:14:10|||||||||300
1722359680000|2024-07-30 17:14:40|82.48|82.36|82.37|82.22|82.48|82.37|82.37|82.21|3456
1722359690000|2024-07-30 17:14:50|82.48|82.36|82.4|82.36|82.48|82.36|82.4|82.35|0
1722359700000|2024-07-30 17:15:00|||||||||150
1722359710000|2024-07-30 17:15:10|||||||||400
1722359740000|2024-07-30 17:15:40|82.48|82.39|82.48|82.39|82.48|82.39|82.48|82.39|5361
1722359750000|2024-07-30 17:15:50|||||||||100
1722359770000|2024-07-30 17:16:10|||||||||400
1722359790000|2024-07-30 17:16:30|82.52||82.48||82.52||82.48||4229
1722359800000|2024-07-30 17:16:40|82.55|82.4|82.55|82.4|82.55|82.4|82.55|82.4|14232
1722359810000|2024-07-30 17:16:50|82.54|82.41|82.53|82.52|82.54|82.52|82.53|82.41|200
1722359840000|2024-07-30 17:17:20|82.55|82.53|82.63|82.55|82.63|82.55|82.55|82.53|1000
1722359850000|2024-07-30 17:17:30|||||||||500
1722359860000|2024-07-30 17:17:40|||||||||2422
1722359870000|2024-07-30 17:17:50|||||||||600
1722359890000|2024-07-30 17:18:10||82.62||82.62||82.62||82.62|300
1722359900000|2024-07-30 17:18:20|||||||||300
1722359910000|2024-07-30 17:18:30|||||||||300
1722359940000|2024-07-30 17:19:00|||||||||500
1722359950000|2024-07-30 17:19:10|||||||||1100
1722359960000|2024-07-30 17:19:20|||||||||4100
1722359970000|2024-07-30 17:19:30|||||||||4581
1722359980000|2024-07-30 17:19:40|||||||||400
1722359990000|2024-07-30 17:19:50|||||||||275
1722360010000|2024-07-30 17:20:10|82.72|82.63|82.72|82.67|82.72|82.67|82.72|82.62|0
1722360020000|2024-07-30 17:20:20|||||||||100
1722360030000|2024-07-30 17:20:30|||||||||300
1722360050000|2024-07-30 17:20:50|||||||||100
1722360060000|2024-07-30 17:21:00|||||||||200
1722360070000|2024-07-30 17:21:10|||||||||100
1722360080000|2024-07-30 17:21:20||82.7||82.7||82.7||82.7|10200
1722360090000|2024-07-30 17:21:30|82.79|82.71|82.79|82.71|82.79|82.71|82.79|82.71|17800
1722360100000|2024-07-30 17:21:40|||||||||8200
1722360110000|2024-07-30 17:21:50|82.78|82.72|82.79|82.75|82.79|82.75|82.78|82.72|6468
1722360120000|2024-07-30 17:22:00|82.89|82.78|82.98|82.78|82.98|82.78|82.79|82.78|11400
1722360130000|2024-07-30 17:22:10||82.86||82.95||82.95||82.86|1300
1722360140000|2024-07-30 17:22:20|82.96||82.96||82.96||82.96||0
1722360150000|2024-07-30 17:22:30|83||83||83||83||320
1722360160000|2024-07-30 17:22:40||82.96||82.96||82.96||82.96|0
1722360180000|2024-07-30 17:23:00|83.06|82.95|83|82.95|83.06|82.95|83|82.95|2384
1722360190000|2024-07-30 17:23:10|||||||||100
1722360200000|2024-07-30 17:23:20||82.99||82.99||82.99||82.99|0
1722360210000|2024-07-30 17:23:30|83.06||83.06||83.06||83.06||3680
1722360220000|2024-07-30 17:23:40|83.05|83.02|83.05|82.78|83.05|83.02|83.05|82.73|36691
1722360230000|2024-07-30 17:23:50||82.73||82.37||82.73||82.36|23662
1722360240000|2024-07-30 17:24:00|82.22|82.33|82.22|82|82.22|82.33|82.22|82|4700
1722360250000|2024-07-30 17:24:10|||||||||16000
1722360260000|2024-07-30 17:24:20|||||||||2000
1722360270000|2024-07-30 17:24:30|82.58|82.11|82.58|82.11|82.58|82.11|82.58|82.11|300
1722360280000|2024-07-30 17:24:40|82.33||82.58||82.58||82.33||0
1722360290000|2024-07-30 17:24:50|82.44||82.58||82.58||82.33||0
1722360310000|2024-07-30 17:25:10|82.49|82.24|82.49|82.24|82.49|82.24|82.49|82.24|0
1722360320000|2024-07-30 17:25:20|82.36||82.33||82.58||82.33||800
1722360330000|2024-07-30 17:25:30|||||||||110
1722360340000|2024-07-30 17:25:40|82.58|82.25|82.58|82.25|82.58|82.25|82.33|82.25|800
1722360350000|2024-07-30 17:25:50|||||||||3005
1722360380000|2024-07-30 17:26:20|82.59|82.33|82.59|82.57|82.59|82.57|82.58|82.33|700
1722360390000|2024-07-30 17:26:30|||||||||700
1722360400000|2024-07-30 17:26:40|||||||||1013
1722360440000|2024-07-30 17:27:20||82.58||82.58||82.58||82.58|0
1722360470000|2024-07-30 17:27:50|||||||||200
1722360480000|2024-07-30 17:28:00|||||||||300
1722360490000|2024-07-30 17:28:10|||||||||3759
1722360510000|2024-07-30 17:28:30|||||||||952
1722360530000|2024-07-30 17:28:50|||||||||300
1722360540000|2024-07-30 17:29:00|||||||||300
1722360560000|2024-07-30 17:29:20|||||||||221
1722360570000|2024-07-30 17:29:30|||||||||546
1722360580000|2024-07-30 17:29:40|82.58|82.57|82.57|82.05|82.58|82.57|82.57|81.83|20250
1722360590000|2024-07-30 17:29:50|82.23|82.09|82.23|81.92|82.23|82.2|82.23|81.83|0
1722360600000|2024-07-30 17:30:00||81.93||82||82||81.93|0
1722360610000|2024-07-30 17:30:10|||||||||100
1722360620000|2024-07-30 17:30:20|||||||||109
1722360630000|2024-07-30 17:30:30|||||||||300
1722360670000|2024-07-30 17:31:10||82.12||82.12||82.12||82.12|200
1722360680000|2024-07-30 17:31:20|||||||||18045
1722360690000|2024-07-30 17:31:30|||||||||174
1722360700000|2024-07-30 17:31:40|||||||||400
1722360710000|2024-07-30 17:31:50||82.18||82.18||82.18||82.18|220
1722360720000|2024-07-30 17:32:00|82.22|82.16|82.2|82.03|82.22|82.2|82.2|82.03|30896
1722360730000|2024-07-30 17:32:10|||||||||100
1722360740000|2024-07-30 17:32:20||82.11||82.11||82.11||82.11|0
1722360750000|2024-07-30 17:32:30||82.03||82.03||82.03||82.03|499
1722360760000|2024-07-30 17:32:40|||||||||300
1722360770000|2024-07-30 17:32:50|||||||||100
1722360780000|2024-07-30 17:33:00|82.1|82.12|82.1|82.03|82.1|82.12|82.1|82.03|1600
1722360800000|2024-07-30 17:33:20|||||||||100
1722360810000|2024-07-30 17:33:30|||||||||420
1722360820000|2024-07-30 17:33:40|82.2|82.09|82.2|82.04|82.2|82.09|82.2|82.03|5451
1722360830000|2024-07-30 17:33:50|||||||||29999
1722360840000|2024-07-30 17:34:00|||||||||250
1722360850000|2024-07-30 17:34:10|||||||||105
1722360860000|2024-07-30 17:34:20|82.28|82.06|82.2|82.14|82.28|82.14|82.2|82.06|1507
1722360890000|2024-07-30 17:34:50|82.06|82.1|82.06|82.03|82.06|82.1|82.06|82.03|11749
1722360920000|2024-07-30 17:35:20|||||||||10300
1722360930000|2024-07-30 17:35:30|82.04|82.02|82.04|82|82.04|82.02|82.04|82|30000
1722360940000|2024-07-30 17:35:40|||||||||603
1722360950000|2024-07-30 17:35:50|82.03|81.99|81.99|81.6|82.03|81.99|81.99|81.6|33684
1722360980000|2024-07-30 17:36:20||81.63||81.67||81.67||81.63|0
1722360990000|2024-07-30 17:36:30||81.69||81.65||81.73||81.61|100
1722361000000|2024-07-30 17:36:40||81.8||81.8||81.8||81.8|208
1722361040000|2024-07-30 17:37:20|||||||||200
1722361050000|2024-07-30 17:37:30|||||||||1530
1722361060000|2024-07-30 17:37:40|||||||||400
1722361070000|2024-07-30 17:37:50|||||||||600
1722361090000|2024-07-30 17:38:10||81.87||81.87||81.87||81.87|2319
1722361110000|2024-07-30 17:38:30||81.93||81.94||81.94||81.93|0
1722361120000|2024-07-30 17:38:40||81.95||81.95||81.95||81.95|0
1722361130000|2024-07-30 17:38:50|||||||||100
1722361140000|2024-07-30 17:39:00||81.98||81.98||81.98||81.98|0
1722361180000|2024-07-30 17:39:40|82|81.99|82.36|82.25|82.36|82.25|82|81.99|66058
1722361190000|2024-07-30 17:39:50||82.26||82.26||82.26||82.26|933
1722361200000|2024-07-30 17:40:00||82.27||82.27||82.27||82.27|0
1722361210000|2024-07-30 17:40:10|82.44|82.32|82.43|82.42|82.44|82.42|82.36|82.32|12197
1722361220000|2024-07-30 17:40:20|||||||||900
1722361240000|2024-07-30 17:40:40|||||||||900
1722361250000|2024-07-30 17:40:50|82.58|82.43|82.57|82.51|82.58|82.51|82.57|82.43|0
1722361260000|2024-07-30 17:41:00|||||||||500
1722361280000|2024-07-30 17:41:20|||||||||554
1722361310000|2024-07-30 17:41:50||82.52||82.52||82.52||82.52|5439
1722361320000|2024-07-30 17:42:00|82.66|82.55|82.57|82.56|82.66|82.56|82.57|82.55|200
1722361330000|2024-07-30 17:42:10|||||||||300
1722361340000|2024-07-30 17:42:20|82.67|82.57|82.58|82.57|82.67|82.57|82.57|82.56|6700
1722361350000|2024-07-30 17:42:30|82.62|82.58|82.58|82.57|82.67|82.58|82.58|82.57|1900
1722361360000|2024-07-30 17:42:40|||||||||734
1722361390000|2024-07-30 17:43:10|||||||||183
1722361400000|2024-07-30 17:43:20|82.66|82.59|82.66|82.59|82.66|82.59|82.66|82.59|1400
1722361410000|2024-07-30 17:43:30||82.62||82.63||82.63||82.62|200
1722361430000|2024-07-30 17:43:50|||||||||1618
1722361440000|2024-07-30 17:44:00||82.64||82.65||82.65||82.64|200
1722361450000|2024-07-30 17:44:10|||||||||388
1722361470000|2024-07-30 17:44:30|||||||||500
1722361500000|2024-07-30 17:45:00|||||||||1781
1722361510000|2024-07-30 17:45:10|||||||||200
1722361550000|2024-07-30 17:45:50|||||||||5855
1722361560000|2024-07-30 17:46:00|||||||||5795
1722361570000|2024-07-30 17:46:10|82.65|82.63|82.64|82.32|82.65|82.63|82.64|82.12|42019
1722361580000|2024-07-30 17:46:20||82.34||82.34||82.36||82.13|0
1722361590000|2024-07-30 17:46:30||82.36||82.34||82.44||82.34|0
1722361610000|2024-07-30 17:46:50|82.63||82.63||82.63||82.63||0
1722361640000|2024-07-30 17:47:20|||||||||100
1722361650000|2024-07-30 17:47:30|82.62||82.62||82.62||82.62||325
1722361670000|2024-07-30 17:47:50|82.61||82.61||82.61||82.61||3507
1722361690000|2024-07-30 17:48:10|||||||||500
1722361700000|2024-07-30 17:48:20|||||||||200
1722361710000|2024-07-30 17:48:30|82.49||82.49||82.49||82.49||354
1722361720000|2024-07-30 17:48:40||82.35||82.34||82.35||82.34|2900
1722361730000|2024-07-30 17:48:50|82.48||82.48||82.48||82.48||500
1722361740000|2024-07-30 17:49:00||82.35||82.35||82.35||82.35|1000
1722361750000|2024-07-30 17:49:10||82.43||82.43||82.43||82.43|0
1722361760000|2024-07-30 17:49:20||82.4||82.4||82.4||82.4|300
1722361770000|2024-07-30 17:49:30|||||||||500
1722361780000|2024-07-30 17:49:40|82.47||82.47||82.47||82.47||100
1722361790000|2024-07-30 17:49:50|82.46|82.35|82.46|81.68|82.46|82.35|82.46|81.68|107511
1722361810000|2024-07-30 17:50:10|82.45|81.76|82.45|81.76|82.45|81.76|82.45|81.76|0
1722361820000|2024-07-30 17:50:20||81.8||81.89||82.06||81.8|121
1722361830000|2024-07-30 17:50:30||81.92||82.15||82.15||81.89|400
1722361840000|2024-07-30 17:50:40|||||||||100
1722361850000|2024-07-30 17:50:50||82.17||82.17||82.17||82.17|0
1722361880000|2024-07-30 17:51:20|||||||||400
1722361900000|2024-07-30 17:51:40|||||||||100
1722361910000|2024-07-30 17:51:50|||||||||400
1722361920000|2024-07-30 17:52:00||82.44||82.44||82.44||82.44|1500
1722361930000|2024-07-30 17:52:10|82.44|82.17|82.44|82.17|82.44|82.17|82.44|82.17|1600
1722361950000|2024-07-30 17:52:30|82.43||82.43||82.43||82.43||0
1722361960000|2024-07-30 17:52:40|82.42|82.02|82.42|82.02|82.42|82.02|82.42|82.02|2078
1722361990000|2024-07-30 17:53:10|82.41|82|82.41|82.02|82.41|82.02|82.41|82|500
1722362000000|2024-07-30 17:53:20|||||||||200
1722362010000|2024-07-30 17:53:30|82.4|82|82.4|82.02|82.4|82.4|82.4|82|2263
1722362030000|2024-07-30 17:53:50|||||||||300
1722362050000|2024-07-30 17:54:10||82||82||82||82|0
1722362060000|2024-07-30 17:54:20|82.39||82.39||82.39||82.39||700
1722362080000|2024-07-30 17:54:40|||||||||100
1722362090000|2024-07-30 17:54:50||82.38||82.03||82.38||82.01|300
1722362100000|2024-07-30 17:55:00||82.04||82.04||82.04||82.04|0
1722362130000|2024-07-30 17:55:30||82.05||82.05||82.05||82.05|3600
1722362140000|2024-07-30 17:55:40|82.38|82.04|82.38|82.04|82.38|82.37|82.38|82.04|600
1722362150000|2024-07-30 17:55:50|||||||||800
1722362160000|2024-07-30 17:56:00|82.37||82.37||82.37||82.37||300
1722362170000|2024-07-30 17:56:10|||||||||200
1722362190000|2024-07-30 17:56:30||82.2||82.2||82.2||82.2|100
1722362220000|2024-07-30 17:57:00|||||||||243
1722362230000|2024-07-30 17:57:10|||||||||300
1722362240000|2024-07-30 17:57:20|82.36|82.09|82.36|82.09|82.36|82.09|82.36|82.09|1387
1722362250000|2024-07-30 17:57:30|82.35|82.04|82.08|81.83|82.35|82.04|82.08|81.83|4981
1722362260000|2024-07-30 17:57:40|||||||||419
1722362310000|2024-07-30 17:58:30|82.07|81.69|82.06|81.69|82.07|81.69|82.06|81.69|1481
1722362320000|2024-07-30 17:58:40||81.7||81.74||81.74||81.7|609
1722362330000|2024-07-30 17:58:50||81.69||81.69||81.69||81.69|300
1722362360000|2024-07-30 17:59:20|82.05||82.05||82.05||82.05||100
1722362370000|2024-07-30 17:59:30||81.7||81.7||81.7||81.7|194
1722362380000|2024-07-30 17:59:40||81.71||81.71||81.71||81.71|900
1722362390000|2024-07-30 17:59:50|||||||||200
1722362400000|2024-07-30 18:00:00|||||||||967
1722362410000|2024-07-30 18:00:10||81.76||81.76||81.76||81.76|500
1722362420000|2024-07-30 18:00:20|82.04|81.71|82.04|81.71|82.04|81.71|82.04|81.71|0
1722362430000|2024-07-30 18:00:30|82.03||82.03||82.03||82.03||100
1722362440000|2024-07-30 18:00:40|||||||||1200
1722362450000|2024-07-30 18:00:50||81.78||81.78||81.78||81.78|0
1722362460000|2024-07-30 18:01:00||81.71||81.71||81.71||81.71|800
1722362470000|2024-07-30 18:01:10|82.02||82.01||82.02||82.01||0
1722362480000|2024-07-30 18:01:20|||||||||857
1722362510000|2024-07-30 18:01:50|||||||||2172
1722362530000|2024-07-30 18:02:10|||||||||100
1722362540000|2024-07-30 18:02:20|82||82||82||82||1128
1722362570000|2024-07-30 18:02:50|||||||||1139
1722362580000|2024-07-30 18:03:00||81.85||81.85||81.85||81.85|0
1722362590000|2024-07-30 18:03:10|||||||||100
1722362600000|2024-07-30 18:03:20|81.99|81.78|81.99|81.78|81.99|81.78|81.99|81.78|1000
1722362610000|2024-07-30 18:03:30|||||||||500
1722362620000|2024-07-30 18:03:40|81.98||81.98||81.98||81.98||700
1722362630000|2024-07-30 18:03:50|||||||||656
1722362640000|2024-07-30 18:04:00||81.88||81.78||81.88||81.78|400
1722362650000|2024-07-30 18:04:10|81.97||81.97||81.97||81.97||0
1722362670000|2024-07-30 18:04:30|81.96||81.96||81.96||81.96||600
1722362700000|2024-07-30 18:05:00|||||||||695
1722362710000|2024-07-30 18:05:10|81.95||81.95||81.95||81.95||800
1722362720000|2024-07-30 18:05:20||81.86||81.86||81.86||81.86|0
1722362730000|2024-07-30 18:05:30|||||||||100
1722362740000|2024-07-30 18:05:40|||||||||100
1722362750000|2024-07-30 18:05:50|81.94||81.94||81.94||81.94||400
1722362760000|2024-07-30 18:06:00|81.93||81.93||81.93||81.93||100
1722362770000|2024-07-30 18:06:10|||||||||437
1722362780000|2024-07-30 18:06:20|||||||||1873
1722362790000|2024-07-30 18:06:30|||||||||100
1722362800000|2024-07-30 18:06:40|||||||||165
1722362810000|2024-07-30 18:06:50|81.92|81.82|81.91|81.82|81.92|81.82|81.91|81.82|1252
1722362830000|2024-07-30 18:07:10|81.9||81.9||81.9||81.9||600
1722362840000|2024-07-30 18:07:20|||||||||318
1722362850000|2024-07-30 18:07:30|||||||||800
1722362870000|2024-07-30 18:07:50|81.89||81.89||81.89||81.89||200
1722362880000|2024-07-30 18:08:00|81.88||81.88||81.88||81.88||1388
1722362900000|2024-07-30 18:08:20|81.87|81.8|81.87|81.76|81.87|81.82|81.87|81.76|6522
1722362910000|2024-07-30 18:08:30|81.86|81.81|81.86|81.76|81.86|81.81|81.86|81.76|400
1722362930000|2024-07-30 18:08:50|||||||||700
1722362940000|2024-07-30 18:09:00|81.82||81.82||81.82||81.82||300
1722362950000|2024-07-30 18:09:10|||||||||100
1722362960000|2024-07-30 18:09:20|81.81||81.81||81.81||81.81||100
1722362970000|2024-07-30 18:09:30|81.8|81.72|81.78|81.72|81.8|81.72|81.78|81.72|600
1722363000000|2024-07-30 18:10:00|81.77||81.77||81.77||81.77||400
1722363010000|2024-07-30 18:10:10|81.76||81.76||81.76||81.76||300
1722363020000|2024-07-30 18:10:20|||||||||5000
1722363030000|2024-07-30 18:10:30|||||||||579
1722363040000|2024-07-30 18:10:40|||||||||400
1722363050000|2024-07-30 18:10:50|81.73||81.73||81.73||81.73||0
1722363070000|2024-07-30 18:11:10|||||||||400
1722363100000|2024-07-30 18:11:40|||||||||3215
1722363140000|2024-07-30 18:12:20|||||||||1200
1722363150000|2024-07-30 18:12:30|||||||||600
1722363170000|2024-07-30 18:12:50|||||||||150
1722363180000|2024-07-30 18:13:00|||||||||300
1722363190000|2024-07-30 18:13:10|||||||||1850
1722363200000|2024-07-30 18:13:20|||||||||9977
1722363210000|2024-07-30 18:13:30|81.74|81.73|81.99|81.9|81.99|81.9|81.74|81.73|6000
1722363220000|2024-07-30 18:13:40|||||||||200
1722363230000|2024-07-30 18:13:50||81.94||81.94||81.94||81.94|10300
1722363240000|2024-07-30 18:14:00|||||||||2250
1722363260000|2024-07-30 18:14:20|81.98||81.98||81.98||81.98||300
1722363270000|2024-07-30 18:14:30|81.97||81.97||81.97||81.97||11700
1722363290000|2024-07-30 18:14:50|81.96||81.96||81.96||81.96||0
1722363300000|2024-07-30 18:15:00|||||||||100
1722363310000|2024-07-30 18:15:10|||||||||300
1722363320000|2024-07-30 18:15:20||81.95||81.95||81.95||81.95|0
1722363330000|2024-07-30 18:15:30|||||||||5100
1722363340000|2024-07-30 18:15:40|||||||||100
1722363360000|2024-07-30 18:16:00|||||||||300
1722363370000|2024-07-30 18:16:10|81.98|81.96|82.05|82.02|82.05|82.02|81.98|81.96|4573
1722363380000|2024-07-30 18:16:20|82.06|82.03|82.46|82.31|82.46|82.31|82.06|82.03|11711
1722363390000|2024-07-30 18:16:30|82.45||82.45||82.45||82.45||10831
1722363400000|2024-07-30 18:16:40|||||||||5000
1722363410000|2024-07-30 18:16:50|82.46|82.42|82.46|82.45|82.46|82.45|82.46|82.42|14062
1722363420000|2024-07-30 18:17:00|82.63|82.54|82.63|82.54|82.63|82.54|82.63|82.54|700
1722363430000|2024-07-30 18:17:10|||||||||10900
1722363450000|2024-07-30 18:17:30||82.58||82.58||82.58||82.58|0
1722363470000|2024-07-30 18:17:50|||||||||200
1722363480000|2024-07-30 18:18:00|82.6|82.6|82.61|82.58|82.61|82.6|82.6|82.58|23207
1722363500000|2024-07-30 18:18:20|||||||||200
1722363510000|2024-07-30 18:18:30||82.6||82.6||82.6||82.6|400
1722363520000|2024-07-30 18:18:40|||||||||400
1722363530000|2024-07-30 18:18:50|||||||||400
1722363560000|2024-07-30 18:19:20|||||||||100
1722363570000|2024-07-30 18:19:30|||||||||200
1722363580000|2024-07-30 18:19:40|||||||||10110
1722363610000|2024-07-30 18:20:10|||||||||17807
1722363620000|2024-07-30 18:20:20|||||||||5135
1722363630000|2024-07-30 18:20:30|||||||||700
1722363640000|2024-07-30 18:20:40|||||||||100
1722363660000|2024-07-30 18:21:00|82.63|82.61|82.61|82.6|82.63|82.61|82.61|82.6|5800
1722363680000|2024-07-30 18:21:20|||||||||1102
1722363690000|2024-07-30 18:21:30|||||||||9994
1722363710000|2024-07-30 18:21:50|||||||||100
1722363730000|2024-07-30 18:22:10|||||||||200
1722363740000|2024-07-30 18:22:20|||||||||300
1722363750000|2024-07-30 18:22:30|||||||||9100
1722363770000|2024-07-30 18:22:50|||||||||1800
1722363780000|2024-07-30 18:23:00|||||||||100
1722363790000|2024-07-30 18:23:10|||||||||1100
1722363800000|2024-07-30 18:23:20|||||||||1000
1722363810000|2024-07-30 18:23:30|||||||||1014
1722363820000|2024-07-30 18:23:40|82.62|82.61|82.62|82.61|82.63|82.61|82.62|82.61|28800
1722363830000|2024-07-30 18:23:50|82.61|82.59|82.6|81.99|82.61|82.59|82.6|81.9|61491
1722363840000|2024-07-30 18:24:00|82.59||82.59||82.59||82.59||0
1722363860000|2024-07-30 18:24:20|82.58||82.58||82.58||82.58||0
1722363870000|2024-07-30 18:24:30|||||||||2126
1722363880000|2024-07-30 18:24:40|82.57|81.9|82.56|81.9|82.57|81.9|82.56|81.9|400
1722363890000|2024-07-30 18:24:50|||||||||830
1722363910000|2024-07-30 18:25:10|82.55||82.55||82.55||82.55||118
1722363920000|2024-07-30 18:25:20|82.54||82.54||82.54||82.54||0
1722363930000|2024-07-30 18:25:30|||||||||399
1722363950000|2024-07-30 18:25:50|||||||||370
1722363970000|2024-07-30 18:26:10|||||||||100
1722363990000|2024-07-30 18:26:30|||||||||159
1722364010000|2024-07-30 18:26:50|||||||||400
1722364020000|2024-07-30 18:27:00|||||||||100
1722364030000|2024-07-30 18:27:10|82.53|82|82.52|82|82.53|82|82.52|82|900
1722364040000|2024-07-30 18:27:20|82.51||82.51||82.51||82.51||700
1722364070000|2024-07-30 18:27:50|||||||||722
1722364080000|2024-07-30 18:28:00|82.5||82.49||82.5||82.49||1160
1722364140000|2024-07-30 18:29:00|||||||||1000
1722364150000|2024-07-30 18:29:10|82.48|82.07|82.47|82|82.48|82.07|82.47|82|1084
1722364160000|2024-07-30 18:29:20|82.45||82.45||82.45||82.45||300
1722364180000|2024-07-30 18:29:40|82.44|81.9|82.42|82|82.44|82|82.42|81.9|1220
1722364210000|2024-07-30 18:30:10||82.21||82||82.21||82|665
1722364230000|2024-07-30 18:30:30|82.41||82.41||82.41||82.41||800
1722364250000|2024-07-30 18:30:50|||||||||105
1722364270000|2024-07-30 18:31:10|||||||||300
1722364290000|2024-07-30 18:31:30|||||||||484
1722364300000|2024-07-30 18:31:40|82.4|81.96|82.39|82|82.4|82|82.39|81.96|700
1722364310000|2024-07-30 18:31:50|82.38||82.38||82.38||82.38||0
1722364350000|2024-07-30 18:32:30|82.37||82.35||82.37||82.35||2708
1722364360000|2024-07-30 18:32:40|||||||||200
1722364370000|2024-07-30 18:32:50|||||||||300
1722364380000|2024-07-30 18:33:00|82.34|82.09|82.33|82|82.34|82.09|82.33|82|900
1722364410000|2024-07-30 18:33:30|82.32|81.96|82.22|81.9|82.32|82|82.22|81.9|7128
1722364420000|2024-07-30 18:33:40|82.21|81.89|82.12|81.75|82.21|81.94|82.12|81.75|3099
1722364430000|2024-07-30 18:33:50|||||||||100
1722364450000|2024-07-30 18:34:10|82.11||82.09||82.11||82.09||400
1722364460000|2024-07-30 18:34:20|82.08|81.73|82|81.6|82.08|81.73|82|81.6|1901
1722364470000|2024-07-30 18:34:30|81.99|81.46|81.97|81.45|81.99|81.46|81.97|81.45|740
1722364480000|2024-07-30 18:34:40|81.96|81.71|81.96|81.45|81.96|81.96|81.96|81.45|600
1722364510000|2024-07-30 18:35:10|81.7||81.7||81.7||81.7||300
1722364520000|2024-07-30 18:35:20|81.69|81.5|81.68|81.51|81.69|81.51|81.68|81.5|986
1722364530000|2024-07-30 18:35:30|81.67|81.5|81.67|81.5|81.67|81.5|81.67|81.5|1246
1722364540000|2024-07-30 18:35:40|||||||||810
1722364560000|2024-07-30 18:36:00|81.66||81.66||81.66||81.66||0
1722364580000|2024-07-30 18:36:20|||||||||1601
1722364590000|2024-07-30 18:36:30|||||||||393
1722364600000|2024-07-30 18:36:40||81.58||81.58||81.58||81.58|600
1722364630000|2024-07-30 18:37:10|81.65||81.65||81.65||81.65||600
1722364650000|2024-07-30 18:37:30||81.59||81.58||81.59||81.58|600
1722364660000|2024-07-30 18:37:40|||||||||538
1722364670000|2024-07-30 18:37:50|||||||||2262
1722364680000|2024-07-30 18:38:00|||||||||200
1722364690000|2024-07-30 18:38:10|81.66|81.59|81.69|81.64|81.69|81.64|81.65|81.59|200
1722364700000|2024-07-30 18:38:20||81.68||81.68||81.68||81.68|6969
1722364710000|2024-07-30 18:38:30|||||||||2816
1722364730000|2024-07-30 18:38:50|||||||||900
1722364740000|2024-07-30 18:39:00|||||||||394
1722364760000|2024-07-30 18:39:20|||||||||464
1722364790000|2024-07-30 18:39:50|||||||||287
1722364800000|2024-07-30 18:40:00|||||||||150
1722364810000|2024-07-30 18:40:10|||||||||306
1722364830000|2024-07-30 18:40:30|||||||||700
1722364840000|2024-07-30 18:40:40|||||||||100
1722364860000|2024-07-30 18:41:00|||||||||900
1722364870000|2024-07-30 18:41:10|||||||||500
1722364880000|2024-07-30 18:41:20|||||||||2800
1722364890000|2024-07-30 18:41:30|||||||||216
1722364900000|2024-07-30 18:41:40|||||||||300
1722364920000|2024-07-30 18:42:00|||||||||839
1722364930000|2024-07-30 18:42:10|||||||||550
1722364940000|2024-07-30 18:42:20|81.76|81.69|82.05|81.76|82.05|81.76|81.76|81.69|3643
1722364950000|2024-07-30 18:42:30|||||||||100
1722364960000|2024-07-30 18:42:40|||||||||1650
1722364970000|2024-07-30 18:42:50||81.77||81.77||81.8||81.76|500
1722364980000|2024-07-30 18:43:00||81.79||81.79||81.79||81.79|0
1722364990000|2024-07-30 18:43:10||81.92||81.92||81.92||81.92|0
1722365000000|2024-07-30 18:43:20|81.98||81.98||81.98||81.98||100
1722365020000|2024-07-30 18:43:40|||||||||100
1722365030000|2024-07-30 18:43:50|||||||||316
1722365040000|2024-07-30 18:44:00|||||||||200
1722365050000|2024-07-30 18:44:10|81.93|81.93|81.98|81.92|81.98|81.93|81.93|81.92|1300
1722365060000|2024-07-30 18:44:20||81.95||81.94||81.95||81.94|10500
1722365070000|2024-07-30 18:44:30|||||||||100
1722365080000|2024-07-30 18:44:40|||||||||100
1722365100000|2024-07-30 18:45:00|||||||||300
1722365110000|2024-07-30 18:45:10|81.97|81.93|81.97|81.93|81.97|81.93|81.97|81.93|918
1722365120000|2024-07-30 18:45:20|||||||||400
1722365130000|2024-07-30 18:45:30|||||||||100
1722365140000|2024-07-30 18:45:40||81.92||81.92||81.92||81.92|1600
1722365150000|2024-07-30 18:45:50|||||||||600
1722365160000|2024-07-30 18:46:00|||||||||100
1722365170000|2024-07-30 18:46:10|||||||||100
1722365180000|2024-07-30 18:46:20|||||||||400
1722365190000|2024-07-30 18:46:30|||||||||6199
1722365200000|2024-07-30 18:46:40||81.91||81.91||81.91||81.91|1250
1722365210000|2024-07-30 18:46:50|81.96|81.96|81.96|81.91|81.96|81.96|81.96|81.91|2400
1722365220000|2024-07-30 18:47:00|||||||||100
1722365230000|2024-07-30 18:47:10|||||||||400
1722365240000|2024-07-30 18:47:20|||||||||100
1722365250000|2024-07-30 18:47:30|81.95||81.95||81.95||81.95||200
1722365260000|2024-07-30 18:47:40|81.94|81.89|81.94|81.89|81.94|81.89|81.94|81.89|900
1722365270000|2024-07-30 18:47:50|81.93|81.87|81.92|81.7|81.93|81.87|81.92|81.7|3300
1722365280000|2024-07-30 18:48:00|||||||||100
1722365290000|2024-07-30 18:48:10|81.91||81.91||81.91||81.91||100
1722365300000|2024-07-30 18:48:20|||||||||600
1722365310000|2024-07-30 18:48:30|81.9|81.68|81.9|81.68|81.9|81.68|81.9|81.68|302
1722365320000|2024-07-30 18:48:40|81.89|81.67|81.89|81.68|81.89|81.68|81.89|81.67|502
1722365330000|2024-07-30 18:48:50||81.67||81.68||81.68||81.67|200
1722365340000|2024-07-30 18:49:00||81.69||81.69||81.69||81.69|0
1722365350000|2024-07-30 18:49:10|81.88||81.88||81.88||81.88||600
1722365400000|2024-07-30 18:50:00|81.87||81.87||81.87||81.87||1100
1722365410000|2024-07-30 18:50:10|||||||||499
1722365420000|2024-07-30 18:50:20|||||||||300
1722365430000|2024-07-30 18:50:30|81.86|81.68|81.86|81.69|81.86|81.69|81.86|81.68|605
1722365440000|2024-07-30 18:50:40||81.68||81.68||81.68||81.67|2700
1722365460000|2024-07-30 18:51:00||81.77||81.68||81.77||81.68|1535
1722365470000|2024-07-30 18:51:10|||||||||976
1722365480000|2024-07-30 18:51:20|||||||||1378
1722365490000|2024-07-30 18:51:30|81.87||81.86||81.87||81.86||3000
1722365510000|2024-07-30 18:51:50|81.85|81.85|81.85|81.68|81.85|81.85|81.85|81.68|1200
1722365520000|2024-07-30 18:52:00|||||||||13434
1722365540000|2024-07-30 18:52:20|||||||||497
1722365550000|2024-07-30 18:52:30|||||||||758
1722365560000|2024-07-30 18:52:40||81.84||81.84||81.84||81.84|1100
1722365570000|2024-07-30 18:52:50|||||||||300
1722365600000|2024-07-30 18:53:20|||||||||1000
1722365610000|2024-07-30 18:53:30|||||||||500
1722365620000|2024-07-30 18:53:40|||||||||2200
1722365640000|2024-07-30 18:54:00|||||||||300
1722365690000|2024-07-30 18:54:50|||||||||300
1722365700000|2024-07-30 18:55:00|||||||||3700
1722365710000|2024-07-30 18:55:10|81.84|81.83|81.84|81.68|81.84|81.83|81.84|81.68|3067
1722365720000|2024-07-30 18:55:20|||||||||300
1722365750000|2024-07-30 18:55:50|||||||||170
1722365770000|2024-07-30 18:56:10|||||||||200
1722365780000|2024-07-30 18:56:20|||||||||1221
1722365790000|2024-07-30 18:56:30||81.83||81.83||81.83||81.83|662
1722365810000|2024-07-30 18:56:50|||||||||200
1722365820000|2024-07-30 18:57:00|81.83|81.68|81.83|81.68|81.83|81.68|81.83|81.68|1000
1722365840000|2024-07-30 18:57:20|||||||||1167
1722365860000|2024-07-30 18:57:40|||||||||200
1722365870000|2024-07-30 18:57:50|||||||||500
1722365880000|2024-07-30 18:58:00|||||||||386
1722365890000|2024-07-30 18:58:10|||||||||100
1722365910000|2024-07-30 18:58:30|||||||||400
1722365920000|2024-07-30 18:58:40|||||||||1098
1722365930000|2024-07-30 18:58:50||81.76||81.68||81.76||81.68|398
1722365950000|2024-07-30 18:59:10|||||||||300
1722365960000|2024-07-30 18:59:20|||||||||200
1722365970000|2024-07-30 18:59:30|||||||||100
1722365980000|2024-07-30 18:59:40|||||||||198
1722365990000|2024-07-30 18:59:50|81.82|81.75|81.82|81.75|81.82|81.75|81.82|81.75|950
1722366010000|2024-07-30 19:00:10|||||||||137
1722366030000|2024-07-30 19:00:30|||||||||262
1722366050000|2024-07-30 19:00:50|||||||||100
1722366060000|2024-07-30 19:01:00|||||||||998
1722366070000|2024-07-30 19:01:10|81.81|81.71|81.81|81.71|81.81|81.71|81.81|81.71|1650
1722366090000|2024-07-30 19:01:30|||||||||100
1722366100000|2024-07-30 19:01:40|||||||||100
1722366110000|2024-07-30 19:01:50|||||||||500
1722366120000|2024-07-30 19:02:00|||||||||1082
1722366130000|2024-07-30 19:02:10|||||||||200
1722366140000|2024-07-30 19:02:20|81.8|81.7|81.79|81.7|81.8|81.7|81.79|81.7|2400
1722366150000|2024-07-30 19:02:30|||||||||100
1722366160000|2024-07-30 19:02:40|81.78||81.78||81.78||81.78||393
1722366170000|2024-07-30 19:02:50|81.77||81.77||81.77||81.77||200
1722366180000|2024-07-30 19:03:00|||||||||398
1722366190000|2024-07-30 19:03:10|81.76|81.68|81.76|81.68|81.76|81.68|81.76|81.67|3600
1722366200000|2024-07-30 19:03:20||81.67||81.74||81.74||81.67|1088
1722366210000|2024-07-30 19:03:30|||||||||300
1722366230000|2024-07-30 19:03:50|||||||||200
1722366240000|2024-07-30 19:04:00|81.75|81.73|81.75|81.73|81.75|81.73|81.75|81.73|800
1722366250000|2024-07-30 19:04:10|81.74||81.74||81.74||81.74||200
1722366260000|2024-07-30 19:04:20||81.68||81.68||81.68||81.68|1782
1722366270000|2024-07-30 19:04:30||81.67||81.68||81.68||81.67|700
1722366310000|2024-07-30 19:05:10||81.67||81.68||81.68||81.67|599
1722366320000|2024-07-30 19:05:20|81.73|81.67|81.73|81.68|81.73|81.68|81.73|81.67|1000
1722366330000|2024-07-30 19:05:30||81.67||81.68||81.68||81.67|200
1722366340000|2024-07-30 19:05:40||81.7||81.7||81.7||81.7|1948
1722366370000|2024-07-30 19:06:10|||||||||5000
1722366390000|2024-07-30 19:06:30|81.72|81.68|81.7|81.58|81.72|81.68|81.7|81.58|7248
1722366420000|2024-07-30 19:07:00|||||||||5000
1722366430000|2024-07-30 19:07:10|||||||||300
1722366450000|2024-07-30 19:07:30|81.69||81.69||81.69||81.69||400
1722366460000|2024-07-30 19:07:40|81.68||81.68||81.68||81.68||1400
1722366470000|2024-07-30 19:07:50|81.67|81.53|81.67|81.58|81.67|81.58|81.67|81.53|1200
1722366480000|2024-07-30 19:08:00|||||||||900
1722366490000|2024-07-30 19:08:10|||||||||750
1722366500000|2024-07-30 19:08:20|81.66|81.53|81.65|81.5|81.66|81.53|81.65|81.5|9616
1722366510000|2024-07-30 19:08:30|81.64||81.64||81.64||81.64||200
1722366550000|2024-07-30 19:09:10|||||||||500
1722366560000|2024-07-30 19:09:20|||||||||108
1722366570000|2024-07-30 19:09:30|||||||||200
1722366580000|2024-07-30 19:09:40|||||||||2168
1722366590000|2024-07-30 19:09:50|81.63|81.49|81.63|81.5|81.63|81.5|81.63|81.49|5862
1722366600000|2024-07-30 19:10:00||81.6||81.6||81.6||81.6|600
1722366610000|2024-07-30 19:10:10|81.62|81.58|81.6|81.5|81.62|81.58|81.6|81.5|1500
1722366620000|2024-07-30 19:10:20|||||||||300
1722366630000|2024-07-30 19:10:30|||||||||5800
1722366640000|2024-07-30 19:10:40||81.49||81.13||81.49||81.02|12186
1722366660000|2024-07-30 19:11:00||81.02||81.24||81.24||81.02|600
1722366670000|2024-07-30 19:11:10||81.25||81.34||81.34||81.25|0
1722366680000|2024-07-30 19:11:20||81.35||81.36||81.36||81.35|0
1722366690000|2024-07-30 19:11:30||81.35||81.35||81.35||81.35|0
1722366700000|2024-07-30 19:11:40|||||||||8500
1722366730000|2024-07-30 19:12:10|81.59|81.27|81.59|81.35|81.59|81.35|81.59|81.27|1300
1722366750000|2024-07-30 19:12:30|81.58|81.27|81.58|81.27|81.58|81.34|81.58|81.27|200
1722366760000|2024-07-30 19:12:40|||||||||458
1722366780000|2024-07-30 19:13:00|||||||||631
1722366800000|2024-07-30 19:13:20|||||||||500
1722366820000|2024-07-30 19:13:40|81.57||81.57||81.57||81.57||1100
1722366840000|2024-07-30 19:14:00|||||||||583
1722366850000|2024-07-30 19:14:10|81.56|81.26|81.2|81.13|81.56|81.26|81.2|81.13|16886
1722366860000|2024-07-30 19:14:20||81.16||81.16||81.16||81.16|4200
1722366880000|2024-07-30 19:14:40||81.19||81.19||81.19||81.19|0
1722366890000|2024-07-30 19:14:50|||||||||200
1722366900000|2024-07-30 19:15:00|||||||||3056
1722366910000|2024-07-30 19:15:10|||||||||200
1722366920000|2024-07-30 19:15:20|||||||||302
1722366930000|2024-07-30 19:15:30|81.27|81.2|81.27|81.21|81.27|81.21|81.27|81.2|11800
1722366940000|2024-07-30 19:15:40|||||||||1647
1722366950000|2024-07-30 19:15:50||81.26||81.26||81.26||81.21|1000
1722366960000|2024-07-30 19:16:00|81.34||81.34||81.34||81.34||241
1722366970000|2024-07-30 19:16:10||81.28||81.28||81.28||81.28|1339
1722366990000|2024-07-30 19:16:30|81.33|81.26|81.33|81.26|81.33|81.26|81.33|81.26|2450
1722367020000|2024-07-30 19:17:00|||||||||492
1722367030000|2024-07-30 19:17:10|81.32|81.21|81.31|81.21|81.32|81.21|81.31|81.21|19968
1722367040000|2024-07-30 19:17:20|||||||||200
1722367060000|2024-07-30 19:17:40|||||||||122
1722367080000|2024-07-30 19:18:00|81.3|81.3|81.29|81.21|81.3|81.3|81.29|81.21|3100
1722367090000|2024-07-30 19:18:10|||||||||200
1722367100000|2024-07-30 19:18:20|||||||||100
1722367120000|2024-07-30 19:18:40|||||||||700
1722367140000|2024-07-30 19:19:00|||||||||800
1722367160000|2024-07-30 19:19:20|81.28||81.28||81.28||81.28||0
1722367170000|2024-07-30 19:19:30|||||||||261
1722367190000|2024-07-30 19:19:50|||||||||200
1722367200000|2024-07-30 19:20:00|81.27||81.27||81.27||81.27||1200
1722367210000|2024-07-30 19:20:10|81.26|81.2|81|80.99|81.26|81.21|81|80.75|13657
1722367220000|2024-07-30 19:20:20|80.99|80.75|80.99|80.75|80.99|80.75|80.99|80.75|2199
1722367240000|2024-07-30 19:20:40||80.76||80.76||80.76||80.76|0
1722367280000|2024-07-30 19:21:20|80.98|80.75|80.97|80.75|80.98|80.76|80.97|80.75|2000
1722367290000|2024-07-30 19:21:30|||||||||1639
1722367300000|2024-07-30 19:21:40||80.61||80.61||80.61||80.61|1300
1722367310000|2024-07-30 19:21:50|||||||||5918
1722367330000|2024-07-30 19:22:10|||||||||578
1722367370000|2024-07-30 19:22:50|80.96||80.95||80.96||80.95||2200
1722367390000|2024-07-30 19:23:10|||||||||152
1722367400000|2024-07-30 19:23:20|||||||||2634
1722367410000|2024-07-30 19:23:30|||||||||100
1722367420000|2024-07-30 19:23:40|||||||||129
1722367430000|2024-07-30 19:23:50||80.68||80.68||80.68||80.68|600
1722367460000|2024-07-30 19:24:20|80.94|80.69|80.94|80.69|80.94|80.69|80.94|80.69|1200
1722367470000|2024-07-30 19:24:30|||||||||200
1722367510000|2024-07-30 19:25:10|||||||||600
1722367530000|2024-07-30 19:25:30||80.7||80.7||80.7||80.7|0
1722367540000|2024-07-30 19:25:40|||||||||100
1722367550000|2024-07-30 19:25:50|80.93|80.77|80.93|80.77|80.93|80.77|80.93|80.77|3662
1722367560000|2024-07-30 19:26:00|||||||||1885
1722367580000|2024-07-30 19:26:20|||||||||139
1722367600000|2024-07-30 19:26:40|||||||||435
1722367620000|2024-07-30 19:27:00|||||||||175
1722367630000|2024-07-30 19:27:10||80.84||80.77||80.84||80.77|4987
1722367640000|2024-07-30 19:27:20|80.91||80.91||80.91||80.91||262
1722367650000|2024-07-30 19:27:30|||||||||2000
1722367660000|2024-07-30 19:27:40||80.84||80.85||80.85||80.77|1286
1722367690000|2024-07-30 19:28:10|||||||||5260
1722367700000|2024-07-30 19:28:20|||||||||10000
1722367710000|2024-07-30 19:28:30|||||||||900
1722367720000|2024-07-30 19:28:40|80.92|80.88|81.13|80.99|81.13|80.99|80.91|80.86|35538
1722367730000|2024-07-30 19:28:50||81.04||81.04||81.04||81.04|1200
1722367740000|2024-07-30 19:29:00||81.1||81.04||81.1||81.04|1950
1722367750000|2024-07-30 19:29:10|||||||||1938
1722367760000|2024-07-30 19:29:20||81.05||81.05||81.05||81.05|5600
1722367770000|2024-07-30 19:29:30|81.01|81.04|80.78|80.77|81.01|81.04|80.78|80.75|13854
1722367780000|2024-07-30 19:29:40|80.77|80.75|80.77|80.7|80.77|80.75|80.77|80.7|4863
1722367800000|2024-07-30 19:30:00|80.76|80.69|80.76|80.5|80.76|80.69|80.76|80.5|4879
1722367810000|2024-07-30 19:30:10|||||||||309
1722367840000|2024-07-30 19:30:40|||||||||200
1722367850000|2024-07-30 19:30:50|||||||||4462
1722367870000|2024-07-30 19:31:10|80.75||80.75||80.75||80.75||1400
1722367880000|2024-07-30 19:31:20|80.74|80.35|80.5|80.35|80.74|80.35|80.5|80.35|1300
1722367890000|2024-07-30 19:31:30|80.49|80.32|80.49|80.32|80.49|80.32|80.49|80.32|10598
1722367900000|2024-07-30 19:31:40|80.39|80.3|80.39|80.2|80.39|80.3|80.39|80.2|6287
1722367910000|2024-07-30 19:31:50|80.38|80.05|80.38|80.05|80.38|80.05|80.38|80.05|950
1722367920000|2024-07-30 19:32:00||80.37||80.12||80.37||80.12|20994
1722367930000|2024-07-30 19:32:10||80.2||80.2||80.2||80.2|200
1722367940000|2024-07-30 19:32:20|||||||||1100
1722367950000|2024-07-30 19:32:30||80.29||80.2||80.29||80.2|600
1722367970000|2024-07-30 19:32:50||80.27||80.27||80.27||80.27|0
1722367980000|2024-07-30 19:33:00|||||||||698
1722367990000|2024-07-30 19:33:10|80.32||80.32||80.32||80.32||0
1722368000000|2024-07-30 19:33:20|80.31|80.24|80.31|80.24|80.31|80.24|80.31|80.24|4400
1722368010000|2024-07-30 19:33:30|||||||||300
1722368030000|2024-07-30 19:33:50|||||||||184
1722368060000|2024-07-30 19:34:20|||||||||124
1722368070000|2024-07-30 19:34:30|80.3||80.3||80.3||80.3||1400
1722368080000|2024-07-30 19:34:40||80.29||80.29||80.29||80.29|7291
1722368090000|2024-07-30 19:34:50|80.32|80.3|80.32|80.31|80.32|80.31|80.32|80.3|19971
1722368100000|2024-07-30 19:35:00|||||||||4000
1722368110000|2024-07-30 19:35:10|80.31|80.3|80.3|80|80.31|80.3|80.3|80|25590
1722368120000|2024-07-30 19:35:20|80.29||80.29||80.29||80.29||43642
1722368130000|2024-07-30 19:35:30|80.28||80.28||80.28||80.28||626
1722368140000|2024-07-30 19:35:40|80.27|79.99|80.27|79.85|80.27|79.99|80.27|79.85|28117
1722368150000|2024-07-30 19:35:50||80||80||80||80|0
1722368180000|2024-07-30 19:36:20|||||||||3900
1722368190000|2024-07-30 19:36:30|||||||||300
1722368200000|2024-07-30 19:36:40|||||||||104
1722368210000|2024-07-30 19:36:50|||||||||300
1722368220000|2024-07-30 19:37:00|80.26||80.26||80.26||80.26||1400
1722368230000|2024-07-30 19:37:10|||||||||280
1722368240000|2024-07-30 19:37:20||80.13||80||80.13||80|400
1722368250000|2024-07-30 19:37:30|||||||||248
1722368260000|2024-07-30 19:37:40|80.25|79.92|80.23|79.51|80.25|79.92|80.23|79.5|13000
1722368270000|2024-07-30 19:37:50|80.18||80.18||80.18||80.18||200
1722368280000|2024-07-30 19:38:00|80.17|79.5|80.12|79.5|80.17|79.5|80.12|79.5|1705
1722368290000|2024-07-30 19:38:10|79.5|79.47|79.49|79.05|79.5|79.47|79.49|79.05|6600
1722368300000|2024-07-30 19:38:20|79.48|79|79.44|79|79.48|79|79.44|79|10825
1722368310000|2024-07-30 19:38:30|||||||||200
1722368320000|2024-07-30 19:38:40|79.43||79.3||79.43||79.3||10774
1722368330000|2024-07-30 19:38:50|79.29||79.29||79.29||79.29||5300
1722368340000|2024-07-30 19:39:00|79.28||79.27||79.28||79.27||0
1722368350000|2024-07-30 19:39:10|79.06|79.01|79.02|79|79.06|79.04|79.02|79|1406
1722368360000|2024-07-30 19:39:20|79.01||79.01||79.01||79.01||7250
1722368370000|2024-07-30 19:39:30|||||||||2956
1722368380000|2024-07-30 19:39:40|||||||||726
1722368400000|2024-07-30 19:40:00|||||||||2619
1722368420000|2024-07-30 19:40:20|||||||||2243
1722368430000|2024-07-30 19:40:30|||||||||2672
1722368440000|2024-07-30 19:40:40|||||||||300
1722368450000|2024-07-30 19:40:50|||||||||100
1722368460000|2024-07-30 19:41:00|||||||||1847
1722368480000|2024-07-30 19:41:20|||||||||3490
1722368490000|2024-07-30 19:41:30|||||||||3800
1722368520000|2024-07-30 19:42:00|||||||||2691
1722368530000|2024-07-30 19:42:10|||||||||100
1722368540000|2024-07-30 19:42:20|79|78.99|78.94|78.76|79|78.99|78.94|78.76|10228
1722368550000|2024-07-30 19:42:30|78.88||78.88||78.88||78.88||2931
1722368560000|2024-07-30 19:42:40|78.87||78.87||78.87||78.87||1774
1722368570000|2024-07-30 19:42:50|78.86|78.68|78.79|78.68|78.86|78.68|78.79|78.68|4250
1722368580000|2024-07-30 19:43:00|78.78||78.78||78.78||78.78||100
1722368590000|2024-07-30 19:43:10|78.77||78.77||78.77||78.77||1941
1722368600000|2024-07-30 19:43:20|||||||||1103
1722368610000|2024-07-30 19:43:30|78.69|78.6|78.67|78.5|78.69|78.6|78.67|78.5|3400
1722368620000|2024-07-30 19:43:40|78.66|78.37|78.61|78.38|78.66|78.38|78.61|78.37|7589
1722368630000|2024-07-30 19:43:50|78.5|78.37|78.44|78.37|78.5|78.37|78.44|78.37|100
1722368640000|2024-07-30 19:44:00|78.43|78.38|78.43|78.38|78.43|78.38|78.43|78.38|8923
1722368650000|2024-07-30 19:44:10|||||||||300
1722368660000|2024-07-30 19:44:20|||||||||1000
1722368670000|2024-07-30 19:44:30|78.48|78.39|78.48|78.44|78.48|78.44|78.48|78.39|39930
1722368680000|2024-07-30 19:44:40|78.51|78.46|78.6|78.54|78.6|78.54|78.51|78.46|1487
1722368690000|2024-07-30 19:44:50||78.56||78.59||78.59||78.56|7925
1722368700000|2024-07-30 19:45:00|||||||||6200
1722368710000|2024-07-30 19:45:10|78.69|78.6|78.69|78.68|78.69|78.68|78.69|78.6|40058
1722368720000|2024-07-30 19:45:20|78.72|78.69|78.79|78.78|78.79|78.78|78.72|78.69|2691
1722368730000|2024-07-30 19:45:30|||||||||2300
1722368740000|2024-07-30 19:45:40|78.88|78.79|79|78.95|79|78.95|78.88|78.79|7043
1722368750000|2024-07-30 19:45:50|||||||||4419
1722368760000|2024-07-30 19:46:00|||||||||600
1722368770000|2024-07-30 19:46:10|||||||||4201
1722368780000|2024-07-30 19:46:20|||||||||100
1722368790000|2024-07-30 19:46:30||78.99||78.99||78.99||78.99|1341
1722368800000|2024-07-30 19:46:40|79.02|79|79|78.99|79.02|79|79|78.99|5183
1722368810000|2024-07-30 19:46:50|||||||||347
1722368820000|2024-07-30 19:47:00|||||||||5000
1722368830000|2024-07-30 19:47:10|||||||||268
1722368850000|2024-07-30 19:47:30|||||||||2337
1722368860000|2024-07-30 19:47:40|||||||||8500
1722368870000|2024-07-30 19:47:50|||||||||4979
1722368880000|2024-07-30 19:48:00|||||||||3042
1722368890000|2024-07-30 19:48:10|79.02|79|79.12|79.05|79.19|79.12|79.02|79|48787
1722368900000|2024-07-30 19:48:20|79.19|79.11|79.12|79.11|79.19|79.12|79.12|79.11|6425
1722368910000|2024-07-30 19:48:30|79.19|79.13|79.19|79.13|79.19|79.13|79.19|79.13|2800
1722368920000|2024-07-30 19:48:40|79.23|79.16|79.23|79.19|79.23|79.19|79.19|79.16|17639
1722368930000|2024-07-30 19:48:50|79.28|79.2|79.28|79.22|79.28|79.22|79.28|79.2|9900
1722368940000|2024-07-30 19:49:00|79.33|79.26|79.33|79.27|79.33|79.27|79.33|79.26|1600
1722368950000|2024-07-30 19:49:10|79.28||79.38||79.43||79.28||100
1722368960000|2024-07-30 19:49:20|||||||||500
1722368970000|2024-07-30 19:49:30||79.34||79.35||79.35||79.34|100
1722368980000|2024-07-30 19:49:40|79.43|79.38|79.43|79.42|79.43|79.42|79.43|79.38|6946
1722368990000|2024-07-30 19:49:50|||||||||207
1722369000000|2024-07-30 19:50:00|||||||||431
1722369010000|2024-07-30 19:50:10|79.45|79.43|79.43|79.42|79.45|79.43|79.43|79.42|39375
1722369020000|2024-07-30 19:50:20|79.5|79.44|79.5|79.49|79.56|79.5|79.5|79.44|8442
1722369030000|2024-07-30 19:50:30|||||||||27698
1722369040000|2024-07-30 19:50:40|79.52||79.5||79.56||79.5||11011
1722369050000|2024-07-30 19:50:50|79.56|79.56|79.76|79.65|79.76|79.65|79.56|79.56|14920
1722369060000|2024-07-30 19:51:00|79.81|79.76|80.54|79.87|80.55|79.87|79.81|79.76|3962
1722369070000|2024-07-30 19:51:10|||||||||200
1722369080000|2024-07-30 19:51:20|80.53|79.91|80.53|80.06|80.53|80.06|80.53|79.91|2371
1722369090000|2024-07-30 19:51:30|80.52||80.52||80.52||80.52||399
1722369100000|2024-07-30 19:51:40|||||||||100
1722369110000|2024-07-30 19:51:50|||||||||1000
1722369120000|2024-07-30 19:52:00|80.44||80.44||80.44||80.44||4725
1722369130000|2024-07-30 19:52:10|80.43|80.12|80.43|80.12|80.43|80.12|80.43|80.06|24833
1722369140000|2024-07-30 19:52:20|80.42|80.19|80.43|80.19|80.43|80.19|80.42|80.19|1550
1722369150000|2024-07-30 19:52:30|||||||||960
1722369160000|2024-07-30 19:52:40|||||||||3604
1722369170000|2024-07-30 19:52:50|||||||||6997
1722369180000|2024-07-30 19:53:00|||||||||200
1722369190000|2024-07-30 19:53:10|80.42||80.42||80.42||80.42||7155
1722369200000|2024-07-30 19:53:20|80.41|80.26|80.41|80.26|80.41|80.26|80.41|80.26|4825
1722369210000|2024-07-30 19:53:30|||||||||4500
1722369220000|2024-07-30 19:53:40|||||||||430
1722369230000|2024-07-30 19:53:50|||||||||671
1722369240000|2024-07-30 19:54:00|||||||||2034
1722369250000|2024-07-30 19:54:10||80.4||80.4||80.4||80.39|8540
1722369260000|2024-07-30 19:54:20|||||||||4800
1722369270000|2024-07-30 19:54:30|||||||||1071
1722369280000|2024-07-30 19:54:40|80.42|80.41|80.6|80.54|80.6|80.54|80.42|80.41|54706
1722369290000|2024-07-30 19:54:50|||||||||841
1722369300000|2024-07-30 19:55:00|80.59||80.6||80.6||80.59||4399
1722369310000|2024-07-30 19:55:10|||||||||200
1722369320000|2024-07-30 19:55:20|80.73|80.55|80.73|80.66|80.73|80.66|80.73|80.55|7500
1722369330000|2024-07-30 19:55:30|80.71|80.67|80.55|80.54|80.71|80.69|80.55|80.54|76764
1722369340000|2024-07-30 19:55:40|80.54|80.52|80.54|80.51|80.54|80.52|80.54|80.51|25093
1722369350000|2024-07-30 19:55:50||80.46||80.46||80.46||80.46|100
1722369360000|2024-07-30 19:56:00|||||||||1125
1722369370000|2024-07-30 19:56:10||80.47||80.46||80.5||80.46|4934
1722369380000|2024-07-30 19:56:20|||||||||600
1722369390000|2024-07-30 19:56:30|||||||||1485
1722369400000|2024-07-30 19:56:40|||||||||600
1722369410000|2024-07-30 19:56:50|80.52|80.41|80.52|80.41|80.52|80.46|80.52|80.41|3789
1722369420000|2024-07-30 19:57:00||80.4||80.26||80.4||80.26|7943
1722369430000|2024-07-30 19:57:10||80.19||80.19||80.19||80.19|1300
1722369440000|2024-07-30 19:57:20|80.43|80.26|80.28|80|80.43|80.26|80.28|80|12298
1722369450000|2024-07-30 19:57:30|80.18|79.91|80.01|79.91|80.18|80.01|80|79.91|75121
1722369460000|2024-07-30 19:57:40|80.03|80|80.01|80|80.03|80.01|80|79.91|13560
1722369470000|2024-07-30 19:57:50|80||80.28||80.28||80||9044
1722369480000|2024-07-30 19:58:00|80.13||80.11||80.13||80.11||14255
1722369490000|2024-07-30 19:58:10|80.1|79.91|80.04|80|80.1|80|80.04|79.91|17636
1722369500000|2024-07-30 19:58:20||80.01||80||80.03||80|7977
1722369510000|2024-07-30 19:58:30|80.06|80.03|80.1|80.09|80.1|80.09|80.06|80|9796
1722369520000|2024-07-30 19:58:40|||||||||3168
1722369540000|2024-07-30 19:59:00|80.09|80.08|80.09|80.08|80.09|80.08|80.09|80.08|7943
1722369550000|2024-07-30 19:59:10|80.08|80.07|80.01|80|80.08|80.07|80|79.86|22230
1722369560000|2024-07-30 19:59:20|80|79.86|79.96|79.45|80.01|80|79.96|79.45|10938
1722369570000|2024-07-30 19:59:30|79.5||79.5||79.5||79.5||12140
1722369580000|2024-07-30 19:59:40|79.49|79.39|79.43|79.19|79.49|79.39|79.43|79.19|31088
1722369590000|2024-07-30 19:59:50|79.45||79.43||79.45||79.43||13319
1722432600000|2024-07-31 13:30:00|84|81|83|81|84|81|81.83|81|93157
1722432610000|2024-07-31 13:30:10|||||||||4126
1722432630000|2024-07-31 13:30:30|||||||||3043
1722432640000|2024-07-31 13:30:40|||||||||6263
1722432650000|2024-07-31 13:30:50|||||||||3318
1722432660000|2024-07-31 13:31:00|||||||||11500
1722432670000|2024-07-31 13:31:10|82.99|81.6|82.99|81.6|82.99|81.6|81.83|81.6|1231
1722432680000|2024-07-31 13:31:20||82||82||82||82|840
1722432690000|2024-07-31 13:31:30|||||||||120
1722432700000|2024-07-31 13:31:40|83|82.07|84.59|82.14|84.59|82.14|83|82.07|35404
1722432710000|2024-07-31 13:31:50|84|83|84|83|84|83|84|83|682
1722432730000|2024-07-31 13:32:10|||||||||1050
1722432740000|2024-07-31 13:32:20|||||||||120
1722432750000|2024-07-31 13:32:30||83.02||83.15||83.15||83.02|1433
1722432760000|2024-07-31 13:32:40||83.06||83||83.11||83|645
1722432770000|2024-07-31 13:32:50|||||||||3282
1722432780000|2024-07-31 13:33:00||83.09||83.33||83.33||83.09|792
1722432790000|2024-07-31 13:33:10|84.33|83.38|84.83|83.55|84.83|83.55|84.33|83.37|12672
1722432800000|2024-07-31 13:33:20||84||84||84||84|3263
1722432810000|2024-07-31 13:33:30|84.92|84.42|85|84.42|85|84.42|84.92|84.42|5609
1722432820000|2024-07-31 13:33:40||84.43||84.43||84.43||84.43|2287
1722432830000|2024-07-31 13:33:50||84.51||84.54||84.54||84.51|5600
1722432840000|2024-07-31 13:34:00|||||||||8941
1722432850000|2024-07-31 13:34:10||84.55||84.84||84.84||84.55|14264
1722432860000|2024-07-31 13:34:20||84.81||84.7||84.81||84.7|25008
1722432870000|2024-07-31 13:34:30|84.86|84.55|84.86|84.42|84.86|84.55|84.86|84.42|2088
1722432880000|2024-07-31 13:34:40|84.7|84.4|84.7|83.24|84.7|84.4|84.7|83.24|6791
1722432890000|2024-07-31 13:34:50|84.4||83.96||84.4||83.96||8272
1722432900000|2024-07-31 13:35:00||83.06||83.18||83.18||83.06|1862
1722432910000|2024-07-31 13:35:10|||||||||4230
1722432920000|2024-07-31 13:35:20||83.25||83.26||83.26||83.25|11203
1722432930000|2024-07-31 13:35:30|||||||||628
1722432940000|2024-07-31 13:35:40|83.86|83.27|83.86|83.27|83.86|83.27|83.86|83.27|6592
1722432960000|2024-07-31 13:36:00|83.78||83.78||83.78||83.78||0
1722432970000|2024-07-31 13:36:10||83.16||83.16||83.16||83|5936
1722432980000|2024-07-31 13:36:20|83.43|83|83.43|83.14|83.43|83.17|83.43|83|600
1722432990000|2024-07-31 13:36:30|83.4|83|83.4|82|83.4|83|83.4|82|16003
1722433000000|2024-07-31 13:36:40|83.21|82.65|83.21|82.46|83.21|82.7|83.21|82.45|681
1722433010000|2024-07-31 13:36:50|83||83||83||83||0
1722433020000|2024-07-31 13:37:00||82.31||82.31||82.31||82.31|0
1722433030000|2024-07-31 13:37:10|82.46|82.32|82.46|82.31|82.46|82.32|82.46|82|9335
1722433040000|2024-07-31 13:37:20|||||||||3000
1722433050000|2024-07-31 13:37:30|||||||||168
1722433070000|2024-07-31 13:37:50||82.05||82.09||82.09||82.05|219
1722433080000|2024-07-31 13:38:00||82.2||82.06||82.22||82.06|100
1722433090000|2024-07-31 13:38:10|83|82.32|83|82.32|83|82.32|82.46|82.32|5100
1722433100000|2024-07-31 13:38:20|||||||||151
1722433110000|2024-07-31 13:38:30||82.33||82.33||82.33||82.33|16028
1722433120000|2024-07-31 13:38:40||82.34||82.35||82.35||82.34|15240
1722433130000|2024-07-31 13:38:50||82.5||82.51||82.51||82.5|15500
1722433140000|2024-07-31 13:39:00|82.84||83||83||82.84||9400
1722433150000|2024-07-31 13:39:10|83.86|82.84|83.86|82.84|83.86|82.84|83.86|82.84|27527
1722433160000|2024-07-31 13:39:20|||||||||126
1722433170000|2024-07-31 13:39:30||83||83||83||83|0
1722433180000|2024-07-31 13:39:40|||||||||200
1722433190000|2024-07-31 13:39:50|||||||||1000
1722433230000|2024-07-31 13:40:30||83.5||83.5||83.5||83.5|2062
1722433240000|2024-07-31 13:40:40|||||||||8000
1722433250000|2024-07-31 13:40:50||83.51||83.51||83.51||83.51|18041
1722433260000|2024-07-31 13:41:00|||||||||18100
1722433270000|2024-07-31 13:41:10||83.52||83.52||83.52||83.52|397
1722433280000|2024-07-31 13:41:20||83.53||83.54||83.54||83.53|14512
1722433290000|2024-07-31 13:41:30|||||||||8711
1722433300000|2024-07-31 13:41:40|||||||||8424
1722433320000|2024-07-31 13:42:00|||||||||805
1722433330000|2024-07-31 13:42:10|83.84|83.52|83.84|83|83.84|83.57|83.84|83|42491
1722433340000|2024-07-31 13:42:20|||||||||3734
1722433350000|2024-07-31 13:42:30|83.83||83.83||83.83||83.83||15000
1722433360000|2024-07-31 13:42:40|83.82|82.21|83.81|82.21|83.82|82.21|83.81|82.21|21747
1722433370000|2024-07-31 13:42:50|||||||||340
1722433380000|2024-07-31 13:43:00|||||||||6109
1722433390000|2024-07-31 13:43:10|83.5|82.5|83.5|82.5|83.5|82.5|83.5|82.5|8305
1722433400000|2024-07-31 13:43:20|||||||||1992
1722433410000|2024-07-31 13:43:30|83|82.51|83|82.51|83|82.51|83|82.51|376
1722433420000|2024-07-31 13:43:40|||||||||420
1722433430000|2024-07-31 13:43:50|||||||||1200
1722433440000|2024-07-31 13:44:00|||||||||100
1722433450000|2024-07-31 13:44:10|||||||||124
1722433460000|2024-07-31 13:44:20||82.49||81.6||82.49||81.6|11086
1722433470000|2024-07-31 13:44:30||82||81.27||82.5||81.27|37671
1722433480000|2024-07-31 13:44:40||82||82||82||82|3600
1722433490000|2024-07-31 13:44:50|82.99|81.92|82.99|81.16|82.99|81.92|82.99|81.06|16775
1722433500000|2024-07-31 13:45:00|||||||||800
1722433510000|2024-07-31 13:45:10|||||||||7334
1722433530000|2024-07-31 13:45:30||81.49||81.49||81.49||81.49|629
1722433540000|2024-07-31 13:45:40|82.98|82|82.98|81.49|82.98|82|82.98|81.49|7900
1722433550000|2024-07-31 13:45:50|||||||||944
1722433560000|2024-07-31 13:46:00|||||||||446
1722433570000|2024-07-31 13:46:10|||||||||2300
1722433580000|2024-07-31 13:46:20|82||82||82||82||0
1722433590000|2024-07-31 13:46:30||81.6||81.6||81.6||81.6|130
1722433600000|2024-07-31 13:46:40|||||||||3900
1722433610000|2024-07-31 13:46:50|||||||||2800
1722433620000|2024-07-31 13:47:00|82.96|81.7|82.96|82|82.96|82|82.96|81.7|3650
1722433630000|2024-07-31 13:47:10||82.01||82.07||82.07||82.01|875
1722433640000|2024-07-31 13:47:20||82.57||82.57||82.57||82.57|2222
1722433660000|2024-07-31 13:47:40||82.66||82.56||82.66||82.56|2427
1722433670000|2024-07-31 13:47:50||82.51||82||82.51||81.99|13670
1722433680000|2024-07-31 13:48:00|||||||||150
1722433700000|2024-07-31 13:48:20|||||||||101
1722433710000|2024-07-31 13:48:30|||||||||600
1722433740000|2024-07-31 13:49:00|||||||||17555
1722433750000|2024-07-31 13:49:10|||||||||1186
1722433760000|2024-07-31 13:49:20|||||||||587
1722433770000|2024-07-31 13:49:30|82.9||82.9||82.9||82.9||357
1722433780000|2024-07-31 13:49:40||82.01||82.01||82.01||82.01|4303
1722433790000|2024-07-31 13:49:50|82.7||82.7||82.7||82.7||700
1722433800000|2024-07-31 13:50:00|82.5||82.5||82.5||82.5||739
1722433830000|2024-07-31 13:50:30|82.25|81.99|82.25|82|82.25|82|82.25|81.99|6550
1722433840000|2024-07-31 13:50:40|82.16||82.08||82.16||82.08||249
1722433850000|2024-07-31 13:50:50|82|81.97|82|81.84|82|81.97|82|81.84|11280
1722433860000|2024-07-31 13:51:00||81.69||81.84||81.84||81.69|2942
1722433870000|2024-07-31 13:51:10|||||||||1821
1722433880000|2024-07-31 13:51:20|||||||||1065
1722433890000|2024-07-31 13:51:30|||||||||720
1722433900000|2024-07-31 13:51:40|||||||||8000
1722433910000|2024-07-31 13:51:50|||||||||7882
1722433930000|2024-07-31 13:52:10|82.16|81.9|82.7|82.01|82.7|82.01|82.16|81.9|3950
1722433940000|2024-07-31 13:52:20||82.02||82.02||82.02||82.02|200
1722433950000|2024-07-31 13:52:30|82.45||82.45||82.45||82.45||2434
1722433960000|2024-07-31 13:52:40||82||82||82||82|200
1722433970000|2024-07-31 13:52:50||81.9||81.06||81.9||81.06|27508
1722433980000|2024-07-31 13:53:00|81.98|81|81.98|81|81.98|81|81.98|81|8100
1722433990000|2024-07-31 13:53:10|82.23|81.01|82.7|81.01|82.7|81.01|82.23|81.01|10300
1722434000000|2024-07-31 13:53:20||81.2||81.2||81.2||81.2|0
1722434010000|2024-07-31 13:53:30|82.34||82.34||82.34||82.34||100
1722434020000|2024-07-31 13:53:40|82||82||82||82||0
1722434030000|2024-07-31 13:53:50|||||||||1100
1722434040000|2024-07-31 13:54:00|||||||||300
1722434050000|2024-07-31 13:54:10|||||||||600
1722434060000|2024-07-31 13:54:20|||||||||3608
1722434070000|2024-07-31 13:54:30|||||||||2251
1722434080000|2024-07-31 13:54:40|||||||||4173
1722434090000|2024-07-31 13:54:50|81.96||81.96||81.96||81.96||1143
1722434100000|2024-07-31 13:55:00||81.21||81.2||81.21||81.2|0
1722434110000|2024-07-31 13:55:10||81.21||81.21||81.21||81.21|0
1722434130000|2024-07-31 13:55:30|||||||||2710
1722434150000|2024-07-31 13:55:50|||||||||215
1722434160000|2024-07-31 13:56:00|||||||||220
1722434180000|2024-07-31 13:56:20|||||||||1100
1722434190000|2024-07-31 13:56:30|||||||||1272
1722434200000|2024-07-31 13:56:40||81.2||81.21||81.21||81.2|973
1722434210000|2024-07-31 13:56:50|81.6||81.6||81.6||81.6||0
1722434220000|2024-07-31 13:57:00|||||||||5106
1722434240000|2024-07-31 13:57:20|||||||||100
1722434260000|2024-07-31 13:57:40||81.22||81.22||81.22||81.22|1150
1722434270000|2024-07-31 13:57:50|||||||||2000
1722434280000|2024-07-31 13:58:00||81.21||81.22||81.22||81.21|100
1722434290000|2024-07-31 13:58:10|||||||||2200
1722434300000|2024-07-31 13:58:20|81.57|81.5|81.57|81.5|82|81.5|81.57|81.5|6000
1722434310000|2024-07-31 13:58:30|82|81.51|82|81.54|82|81.54|82|81.51|0
1722434330000|2024-07-31 13:58:50||81.55||81.55||81.55||81.55|270
1722434350000|2024-07-31 13:59:10|||||||||783
1722434360000|2024-07-31 13:59:20||81.53||81.54||81.54||81.53|0
1722434380000|2024-07-31 13:59:40|81.95|81.53|81.95|81.54|81.95|81.54|81.95|81.53|0
1722434400000|2024-07-31 14:00:00|||||||||2873
1722434410000|2024-07-31 14:00:10|||||||||100
1722434420000|2024-07-31 14:00:20|||||||||300
1722434430000|2024-07-31 14:00:30|||||||||100
1722434440000|2024-07-31 14:00:40|||||||||100
1722434450000|2024-07-31 14:00:50|||||||||1000
1722434460000|2024-07-31 14:01:00|||||||||20555
1722434470000|2024-07-31 14:01:10|||||||||471
1722434490000|2024-07-31 14:01:30|||||||||707
1722434500000|2024-07-31 14:01:40|||||||||100
1722434510000|2024-07-31 14:01:50|||||||||327
1722434520000|2024-07-31 14:02:00|||||||||100
1722434530000|2024-07-31 14:02:10|||||||||18754
1722434540000|2024-07-31 14:02:20|||||||||608
1722434550000|2024-07-31 14:02:30|||||||||2714
1722434560000|2024-07-31 14:02:40|||||||||100
1722434570000|2024-07-31 14:02:50|||||||||1408
1722434580000|2024-07-31 14:03:00|||||||||669
1722434590000|2024-07-31 14:03:10|||||||||350
1722434600000|2024-07-31 14:03:20|||||||||6260
1722434610000|2024-07-31 14:03:30|||||||||991
1722434620000|2024-07-31 14:03:40||81.55||81.55||81.55||81.55|100
1722434630000|2024-07-31 14:03:50|||||||||200
1722434640000|2024-07-31 14:04:00|81.8|81.75|81.8|81.75|81.8|81.75|81.8|81.75|1221
1722434650000|2024-07-31 14:04:10|81.95|81.79|82.5|81.79|82.5|81.79|81.95|81.79|95968
1722434660000|2024-07-31 14:04:20||81.86||81.89||81.89||81.86|1210
1722434670000|2024-07-31 14:04:30|82.75|81.93|82.75|81.99|82.75|81.99|82.75|81.93|12720
1722434680000|2024-07-31 14:04:40|82.98|82|82.49|82.02|82.98|82.02|82.49|82|7049
1722434690000|2024-07-31 14:04:50|||||||||2500
1722434700000|2024-07-31 14:05:00|82.98||82.98||82.98||82.98||1310
1722434720000|2024-07-31 14:05:20|||||||||5000
1722434730000|2024-07-31 14:05:30|82.96||82.96||82.96||82.96||1000
1722434750000|2024-07-31 14:05:50|82.95||82.95||82.95||82.95||1730
1722434780000|2024-07-31 14:06:20|82.93||82.89||82.93||82.89||100
1722434790000|2024-07-31 14:06:30||82.03||82.03||82.03||82.03|5183
1722434830000|2024-07-31 14:07:10||82.19||82.19||82.19||82.19|578
1722434840000|2024-07-31 14:07:20||82.32||82.33||82.33||82.32|508
1722434850000|2024-07-31 14:07:30|82.33|82.32|82.32|82.01|82.33|82.32|82.32|82|93307
1722434860000|2024-07-31 14:07:40||82.02||82.02||82.02||82.02|17405
1722434890000|2024-07-31 14:08:10|||||||||202
1722434900000|2024-07-31 14:08:20|||||||||6421
1722434910000|2024-07-31 14:08:30|||||||||1861
1722434920000|2024-07-31 14:08:40|||||||||545
1722434940000|2024-07-31 14:09:00|82.31|82|82.31|82|82.31|82|82.31|82|5896
1722434950000|2024-07-31 14:09:10|||||||||100
1722434980000|2024-07-31 14:09:40||82.01||82.01||82.01||82.01|303
1722434990000|2024-07-31 14:09:50|||||||||2070
1722435000000|2024-07-31 14:10:00|||||||||100
1722435030000|2024-07-31 14:10:30|82.28||82.28||82.28||82.28||8030
1722435040000|2024-07-31 14:10:40|82.27||82.26||82.27||82.26||0
1722435050000|2024-07-31 14:10:50|82.25||82.22||82.25||82.22||0
1722435060000|2024-07-31 14:11:00|82.27|82.08|82.27|82.08|82.27|82.08|82.27|82.08|900
1722435070000|2024-07-31 14:11:10|||||||||500
1722435080000|2024-07-31 14:11:20|||||||||2500
1722435110000|2024-07-31 14:11:50|82.26||82.24||82.26||82.24||2000
1722435120000|2024-07-31 14:12:00|82.23||82.21||82.23||82.21||0
1722435130000|2024-07-31 14:12:10|82.2||82.21||82.21||82.18||3766
1722435140000|2024-07-31 14:12:20|82.31||82.22||82.31||82.22||582
1722435150000|2024-07-31 14:12:30|82.21||82.31||82.31||82.16||200
1722435160000|2024-07-31 14:12:40|||||||||3129
1722435170000|2024-07-31 14:12:50|||||||||6000
1722435210000|2024-07-31 14:13:30|||||||||2893
1722435240000|2024-07-31 14:14:00|||||||||410
1722435250000|2024-07-31 14:14:10|82.47|82.15|82.47|82.19|82.47|82.19|82.31|82.15|4400
1722435260000|2024-07-31 14:14:20||82.26||82.26||82.26||82.26|14127
1722435270000|2024-07-31 14:14:30||82.32||82.32||82.32||82.32|0
1722435280000|2024-07-31 14:14:40||82.33||82.33||82.33||82.33|9100
1722435290000|2024-07-31 14:14:50|82.45||82.45||82.45||82.45||9200
1722435300000|2024-07-31 14:15:00|||||||||36100
1722435310000|2024-07-31 14:15:10|||||||||10216
1722435330000|2024-07-31 14:15:30|||||||||12100
1722435340000|2024-07-31 14:15:40||82.32||82.33||82.33||82.32|8413
1722435370000|2024-07-31 14:16:10|82.58|82.4|82.98|82.45|82.98|82.45|82.58|82.4|12786
1722435380000|2024-07-31 14:16:20|82.83|82.52|82.83|82.52|82.83|82.52|82.83|82.52|0
1722435390000|2024-07-31 14:16:30|||||||||600
1722435400000|2024-07-31 14:16:40|82.98||82.98||82.98||82.98||200
1722435410000|2024-07-31 14:16:50||82.6||82.77||82.77||82.6|0
1722435420000|2024-07-31 14:17:00|82.99|82.92|82.99|82.92|82.99|82.92|82.99|82.92|2500
1722435430000|2024-07-31 14:17:10|82.97|82.98|83.2|82.98|83.82|82.98|82.97|82.92|50551
1722435440000|2024-07-31 14:17:20|||||||||4210
1722435450000|2024-07-31 14:17:30|||||||||1700
1722435470000|2024-07-31 14:17:50|||||||||6009
1722435490000|2024-07-31 14:18:10|||||||||6009
1722435530000|2024-07-31 14:18:50|83|82.92|82.99|82.92|83|82.92|82.99|82.92|20160
1722435540000|2024-07-31 14:19:00|82.98|82.83|82.91|81.93|82.98|82.83|82.91|81.92|5825
1722435560000|2024-07-31 14:19:20||81.94||81.94||81.94||81.94|0
1722435580000|2024-07-31 14:19:40||81.95||81.95||81.95||81.95|116
1722435590000|2024-07-31 14:19:50|82.42|81.86|82.42|81.86|82.42|81.86|82.42|81.86|100
1722435600000|2024-07-31 14:20:00||81.87||81.87||81.87||81.87|224
1722435620000|2024-07-31 14:20:20||81.86||81.87||81.87||81.86|200
1722435630000|2024-07-31 14:20:30||81.88||82.11||82.11||81.88|0
1722435640000|2024-07-31 14:20:40||82.12||82.12||82.12||82.12|200
1722435650000|2024-07-31 14:20:50||82.11||82.11||82.11||82.11|0
1722435660000|2024-07-31 14:21:00||82.18||82.19||82.19||82.18|350
1722435670000|2024-07-31 14:21:10|||||||||100
1722435680000|2024-07-31 14:21:20|||||||||100
1722435710000|2024-07-31 14:21:50|82.41|82.03|82.41|82.03|82.41|82.19|82.41|82.03|9875
1722435740000|2024-07-31 14:22:20|82.2||82.2||82.2||82.2||0
1722435750000|2024-07-31 14:22:30||81.97||81.97||82.03||81.97|3654
1722435780000|2024-07-31 14:23:00||81.75||81.82||81.82||81.75|300
1722435790000|2024-07-31 14:23:10||81.83||81.83||81.83||81.83|0
1722435800000|2024-07-31 14:23:20||81.82||81.82||81.82||81.82|1200
1722435810000|2024-07-31 14:23:30||81.87||81.87||81.87||81.87|3804
1722435820000|2024-07-31 14:23:40||81.88||81.88||81.88||81.88|400
1722435830000|2024-07-31 14:23:50||81.84||81.84||81.84||81.84|200
1722435840000|2024-07-31 14:24:00||81.87||81.88||81.88||81.87|0
1722435850000|2024-07-31 14:24:10|||||||||100
1722435860000|2024-07-31 14:24:20|||||||||210
1722435870000|2024-07-31 14:24:30|||||||||3000
1722435880000|2024-07-31 14:24:40|||||||||100
1722435890000|2024-07-31 14:24:50||81.89||81.89||81.89||81.89|0
1722435910000|2024-07-31 14:25:10|82.11|81.84|82.04|81.87|82.11|81.87|82.04|81.84|2000
1722435930000|2024-07-31 14:25:30|82.11|81.88|82.11|81.88|82.11|81.88|82.11|81.88|2574
1722435940000|2024-07-31 14:25:40||81.87||81.87||81.87||81.87|250
1722435950000|2024-07-31 14:25:50|||||||||1096
1722435960000|2024-07-31 14:26:00|||||||||750
1722435980000|2024-07-31 14:26:20|||||||||442
1722435990000|2024-07-31 14:26:30|82||82.11||82.11||82||4100
1722436000000|2024-07-31 14:26:40|||||||||121
1722436020000|2024-07-31 14:27:00|||||||||3262
1722436040000|2024-07-31 14:27:20|||||||||200
1722436050000|2024-07-31 14:27:30|||||||||136
1722436080000|2024-07-31 14:28:00|||||||||150
1722436110000|2024-07-31 14:28:30||82||82.01||82.01||82|250
1722436120000|2024-07-31 14:28:40|||||||||413
1722436150000|2024-07-31 14:29:10||82.04||82.05||82.05||82.04|100
1722436160000|2024-07-31 14:29:20|||||||||400
1722436170000|2024-07-31 14:29:30|||||||||10300
1722436200000|2024-07-31 14:30:00|||||||||2470
1722436210000|2024-07-31 14:30:10|82.14|82.06|82.29|82.07|82.29|82.07|82.14|82.06|4058
1722436220000|2024-07-31 14:30:20|82.28||82.28||82.28||82.28||0
1722436230000|2024-07-31 14:30:30|82.9||82.9||82.9||82.9||0
1722436240000|2024-07-31 14:30:40|||||||||1000
1722436250000|2024-07-31 14:30:50|82.62||82.62||82.62||82.62||0
1722436260000|2024-07-31 14:31:00|82.37|82.12|82.47|82.13|82.48|82.13|82.37|82.12|0
1722436270000|2024-07-31 14:31:10|82.43||82.43||82.43||82.43||0
1722436280000|2024-07-31 14:31:20|82.4||82.37||82.4||82.37||18935
1722436290000|2024-07-31 14:31:30||82.16||82.17||82.17||82.16|0
1722436300000|2024-07-31 14:31:40||82.3||82.32||82.33||82.3|5000
1722436310000|2024-07-31 14:31:50||82.33||82.33||82.33||82.33|200
1722436320000|2024-07-31 14:32:00|||||||||1955
1722436340000|2024-07-31 14:32:20|82.9|82.35|82.72|82.35|82.9|82.35|82.37|82.35|1100
1722436350000|2024-07-31 14:32:30|82.63||82.63||82.63||82.63||0
1722436370000|2024-07-31 14:32:50|82.55||82.56||82.56||82.55||1767
1722436380000|2024-07-31 14:33:00|82.63||82.59||82.63||82.59||0
1722436410000|2024-07-31 14:33:30|82.55|82.44|82.53|82.44|82.55|82.44|82.53|82.44|3000
1722436420000|2024-07-31 14:33:40|||||||||6200
1722436430000|2024-07-31 14:33:50|82.5||82.5||82.5||82.5||6608
1722436450000|2024-07-31 14:34:10|||||||||4000
1722436470000|2024-07-31 14:34:30|||||||||100
1722436490000|2024-07-31 14:34:50|||||||||15225
1722436510000|2024-07-31 14:35:10|||||||||650
1722436520000|2024-07-31 14:35:20|||||||||1595
1722436540000|2024-07-31 14:35:40|||||||||5000
1722436550000|2024-07-31 14:35:50|||||||||5101
1722436560000|2024-07-31 14:36:00|||||||||8000
1722436580000|2024-07-31 14:36:20|82.49|82.48|82.9|82.5|82.9|82.5|82.49|82.48|38481
1722436590000|2024-07-31 14:36:30|82.71||82.71||82.71||82.71||240
1722436600000|2024-07-31 14:36:40|||||||||3103
1722436620000|2024-07-31 14:37:00|82.7||82.7||82.7||82.7||0
1722436630000|2024-07-31 14:37:10|||||||||100
1722436640000|2024-07-31 14:37:20|||||||||123
1722436690000|2024-07-31 14:38:10|||||||||583
1722436700000|2024-07-31 14:38:20|||||||||200
1722436710000|2024-07-31 14:38:30|||||||||156
1722436720000|2024-07-31 14:38:40|||||||||200
1722436730000|2024-07-31 14:38:50|||||||||460
1722436750000|2024-07-31 14:39:10|82.69||82.69||82.69||82.69||8000
1722436760000|2024-07-31 14:39:20|||||||||16100
1722436790000|2024-07-31 14:39:50|||||||||8000
1722436800000|2024-07-31 14:40:00|||||||||1850
1722436810000|2024-07-31 14:40:10|82.6||82.6||82.6||82.6||600
1722436830000|2024-07-31 14:40:30|||||||||100
1722436840000|2024-07-31 14:40:40|||||||||1003
1722436850000|2024-07-31 14:40:50|||||||||1850
1722436860000|2024-07-31 14:41:00|82.59|82.49|82.56|82.05|82.59|82.49|82.56|82.05|18684
1722436870000|2024-07-31 14:41:10||82.06||82.06||82.06||82.06|4000
1722436880000|2024-07-31 14:41:20||82.11||82.11||82.11||82.11|121
1722436930000|2024-07-31 14:42:10|||||||||358
1722436940000|2024-07-31 14:42:20|||||||||2000
1722436950000|2024-07-31 14:42:30|||||||||100
1722436960000|2024-07-31 14:42:40|||||||||200
1722436970000|2024-07-31 14:42:50||82.12||82.12||82.12||82.12|0
1722436980000|2024-07-31 14:43:00||82.13||82.13||82.13||82.13|0
1722437000000|2024-07-31 14:43:20|||||||||214
1722437010000|2024-07-31 14:43:30|||||||||118
1722437020000|2024-07-31 14:43:40|||||||||1100
1722437040000|2024-07-31 14:44:00||82.14||82.14||82.14||82.14|0
1722437050000|2024-07-31 14:44:10|||||||||200
1722437110000|2024-07-31 14:45:10||82.15||82.15||82.15||82.15|2441
1722437140000|2024-07-31 14:45:40|||||||||974
1722437160000|2024-07-31 14:46:00|||||||||3500
1722437170000|2024-07-31 14:46:10|||||||||100
1722437200000|2024-07-31 14:46:40|||||||||3892
1722437220000|2024-07-31 14:47:00|82.36||82.36||82.36||82.36||200
1722437230000|2024-07-31 14:47:10|||||||||400
1722437240000|2024-07-31 14:47:20|||||||||100
1722437260000|2024-07-31 14:47:40|||||||||552
1722437280000|2024-07-31 14:48:00|||||||||100
1722437290000|2024-07-31 14:48:10||82.19||82.19||82.19||82.19|800
1722437300000|2024-07-31 14:48:20|||||||||535
1722437320000|2024-07-31 14:48:40||82.3||82.3||82.3||82.3|627
1722437330000|2024-07-31 14:48:50||82.32||82.32||82.32||82.32|8100
1722437340000|2024-07-31 14:49:00|82.49|82.33|82.56|82.33|82.56|82.33|82.49|82.33|1100
1722437350000|2024-07-31 14:49:10|||||||||120
1722437360000|2024-07-31 14:49:20|||||||||1050
1722437370000|2024-07-31 14:49:30||82.4||82.4||82.4||82.4|100
1722437400000|2024-07-31 14:50:00|82.7|82.5|82.71|82.57|82.71|82.57|82.7|82.5|2550
1722437410000|2024-07-31 14:50:10|||||||||300
1722437420000|2024-07-31 14:50:20|82.7||82.7||82.71||82.7||0
1722437430000|2024-07-31 14:50:30|82.71||82.71||82.71||82.7||20000
1722437440000|2024-07-31 14:50:40|||||||||7500
1722437460000|2024-07-31 14:51:00|82.7||82.7||82.7||82.7||379
1722437510000|2024-07-31 14:51:50|||||||||120
1722437520000|2024-07-31 14:52:00|||||||||100
1722437530000|2024-07-31 14:52:10|||||||||15000
1722437540000|2024-07-31 14:52:20|82.69|82.55|82.68|82.55|82.69|82.57|82.68|82.5|43992
1722437550000|2024-07-31 14:52:30||82.5||82.5||82.5||82.5|227
1722437560000|2024-07-31 14:52:40|||||||||1109
1722437570000|2024-07-31 14:52:50|82.67|82.52|82.67|82.51|82.67|82.52|82.67|82.5|1156
1722437580000|2024-07-31 14:53:00||82.54||82.54||82.54||82.54|0
1722437590000|2024-07-31 14:53:10|82.59|82.57|82.58|82.5|82.59|82.57|82.58|82.5|400
1722437600000|2024-07-31 14:53:20|||||||||1100
1722437610000|2024-07-31 14:53:30|||||||||200
1722437630000|2024-07-31 14:53:50||82.57||82.57||82.57||82.57|1001
1722437640000|2024-07-31 14:54:00|82.57|82.5|82.57|82.5|82.57|82.5|82.57|82.5|2100
1722437650000|2024-07-31 14:54:10|||||||||1800
1722437660000|2024-07-31 14:54:20|||||||||500
1722437670000|2024-07-31 14:54:30|82.56||82.56||82.56||82.56||1100
1722437680000|2024-07-31 14:54:40||82.49||82.49||82.49||82.49|0
1722437710000|2024-07-31 14:55:10|||||||||122
1722437730000|2024-07-31 14:55:30|82.59|82.55|82.59|82.56|82.59|82.56|82.59|82.55|1300
1722437740000|2024-07-31 14:55:40|82.7||82.83||82.83||82.7||20063
1722437770000|2024-07-31 14:56:10||82.57||82.8||82.8||82.57|1056
1722437790000|2024-07-31 14:56:30|82.9||82.9||82.9||82.9||8300
1722437800000|2024-07-31 14:56:40|82.99||82.99||82.99||82.99||11947
1722437810000|2024-07-31 14:56:50||82.81||82.81||82.81||82.81|7269
1722437820000|2024-07-31 14:57:00|||||||||2600
1722437830000|2024-07-31 14:57:10|||||||||1640
1722437850000|2024-07-31 14:57:30|||||||||1105
1722437880000|2024-07-31 14:58:00|||||||||100
1722437890000|2024-07-31 14:58:10|||||||||200
1722437900000|2024-07-31 14:58:20|||||||||1000
1722437910000|2024-07-31 14:58:30|||||||||100
1722437920000|2024-07-31 14:58:40|||||||||31100
1722437930000|2024-07-31 14:58:50|||||||||1600
1722437940000|2024-07-31 14:59:00|||||||||110
1722437990000|2024-07-31 14:59:50||82.85||82.88||82.88||82.81|100
1722438000000|2024-07-31 15:00:00||82.92||82.92||82.92||82.92|8350
1722438010000|2024-07-31 15:00:10|83|82.95|83.84|83.17|83.85|83.17|83|82.92|28213
1722438020000|2024-07-31 15:00:20|||||||||500
1722438070000|2024-07-31 15:01:10|83.83|83.18|83.82|83.18|83.83|83.18|83.82|83.18|200
1722438120000|2024-07-31 15:02:00|||||||||1000
1722438130000|2024-07-31 15:02:10|83.81||83.81||83.81||83.81||8000
1722438140000|2024-07-31 15:02:20||83.34||83.39||83.39||83.34|500
1722438150000|2024-07-31 15:02:30|||||||||17000
1722438170000|2024-07-31 15:02:50|83.8||83.8||83.8||83.8||1238
1722438180000|2024-07-31 15:03:00|||||||||2000
1722438190000|2024-07-31 15:03:10|||||||||800
1722438200000|2024-07-31 15:03:20|||||||||3000
1722438210000|2024-07-31 15:03:30|||||||||123
1722438230000|2024-07-31 15:03:50|||||||||200
1722438250000|2024-07-31 15:04:10|||||||||100
1722438260000|2024-07-31 15:04:20|||||||||1282
1722438280000|2024-07-31 15:04:40|||||||||199
1722438300000|2024-07-31 15:05:00|||||||||9640
1722438310000|2024-07-31 15:05:10|||||||||113
1722438320000|2024-07-31 15:05:20|||||||||1000
1722438350000|2024-07-31 15:05:50|||||||||200
1722438360000|2024-07-31 15:06:00||83.4||83.41||83.41||83.4|20620
1722438370000|2024-07-31 15:06:10|84|83.74|84|83.8|84|83.8|84|83.74|45893
1722438380000|2024-07-31 15:06:20||83.82||83.82||83.82||83.82|8100
1722438390000|2024-07-31 15:06:30||83.9||83.9||83.9||83.9|16300
1722438400000|2024-07-31 15:06:40||83.91||83.99||83.99||83.91|45042
1722438410000|2024-07-31 15:06:50|83.99|83.81|83.95|83.81|83.99|83.82|83.95|83.75|29431
1722438420000|2024-07-31 15:07:00|83.94|83.79|83.87|83.86|83.94|83.86|83.87|83.79|10701
1722438430000|2024-07-31 15:07:10|83.88||83.93||83.93||83.88||1381
1722438440000|2024-07-31 15:07:20||83.87||83.87||83.87||83.87|3947
1722438450000|2024-07-31 15:07:30||83.88||83.88||83.88||83.88|8400
1722438460000|2024-07-31 15:07:40|||||||||8000
1722438470000|2024-07-31 15:07:50|||||||||100
1722438480000|2024-07-31 15:08:00|||||||||1500
1722438490000|2024-07-31 15:08:10|83.92||83.9||83.92||83.9||19779
1722438500000|2024-07-31 15:08:20|83.92|83.89|83.9|83.88|83.92|83.9|83.9|83.88|13311
1722438510000|2024-07-31 15:08:30||83.89||83.89||83.89||83.89|0
1722438520000|2024-07-31 15:08:40||83.88||83.88||83.88||83.88|0
1722438530000|2024-07-31 15:08:50||83.89||83.89||83.89||83.89|400
1722438550000|2024-07-31 15:09:10|83.94|83.9|84|83.9|84|83.9|83.94|83.9|17755
1722438560000|2024-07-31 15:09:20|84.01|83.91|84.1|83.93|84.1|83.93|84.01|83.91|27350
1722438570000|2024-07-31 15:09:30|84.21|83.94|84.5|84.1|84.5|84.1|84.21|83.94|1425
1722438590000|2024-07-31 15:09:50|84.49||84.45||84.49||84.45||29174
1722438600000|2024-07-31 15:10:00||84.12||84.12||84.12||84.12|6412
1722438610000|2024-07-31 15:10:10|84.25||84.25||84.25||84.25||24321
1722438620000|2024-07-31 15:10:20|84.24|84.1|84.1|84.04|84.24|84.1|84.1|84.04|5250
1722438630000|2024-07-31 15:10:30|||||||||4366
1722438640000|2024-07-31 15:10:40|||||||||500
1722438650000|2024-07-31 15:10:50||84.09||84.09||84.09||84.09|1400
1722438660000|2024-07-31 15:11:00|||||||||600
1722438670000|2024-07-31 15:11:10|84.12|84.1|84.5|84.1|84.5|84.1|84.12|84.1|2599
1722438680000|2024-07-31 15:11:20|||||||||5685
1722438690000|2024-07-31 15:11:30|||||||||155
1722438700000|2024-07-31 15:11:40|||||||||100
1722438710000|2024-07-31 15:11:50|84.51||84.51||84.51||84.51||0
1722438720000|2024-07-31 15:12:00|84.29||84.29||84.29||84.29||0
1722438740000|2024-07-31 15:12:20|||||||||330
1722438750000|2024-07-31 15:12:30|||||||||110
1722438770000|2024-07-31 15:12:50|84.28||84.28||84.28||84.28||0
1722438780000|2024-07-31 15:13:00|84.25||84.25||84.25||84.25||0
1722438800000|2024-07-31 15:13:20|||||||||100
1722438810000|2024-07-31 15:13:30|||||||||7953
1722438820000|2024-07-31 15:13:40|||||||||1320
1722438830000|2024-07-31 15:13:50|||||||||296
1722438840000|2024-07-31 15:14:00|||||||||1400
1722438860000|2024-07-31 15:14:20|||||||||275
1722438870000|2024-07-31 15:14:30|84.22||84.22||84.22||84.22||203
1722438890000|2024-07-31 15:14:50|||||||||9816
1722438900000|2024-07-31 15:15:00|84.21|84.07|84.21|84.04|84.21|84.1|84.19|84.04|5700
1722438920000|2024-07-31 15:15:20|84.1||84.1||84.1||84.1||2000
1722438930000|2024-07-31 15:15:30|||||||||200
1722438940000|2024-07-31 15:15:40|||||||||4893
1722438950000|2024-07-31 15:15:50|||||||||1524
1722438970000|2024-07-31 15:16:10|||||||||300
1722438980000|2024-07-31 15:16:20|||||||||11012
1722438990000|2024-07-31 15:16:30|84.21||84.28||84.28||84.2||28588
1722439000000|2024-07-31 15:16:40|||||||||5000
1722439020000|2024-07-31 15:17:00|84.24||84.24||84.24||84.24||0
1722439060000|2024-07-31 15:17:40|84.2||84.2||84.2||84.2||0
1722439070000|2024-07-31 15:17:50||84.1||84.1||84.1||84.1|0
1722439080000|2024-07-31 15:18:00|||||||||100
1722439090000|2024-07-31 15:18:10|84.19||84.28||84.28||84.19||52710
1722439120000|2024-07-31 15:18:40|84.27|84.17|84.27|84.1|84.28|84.17|84.27|84.04|34890
1722439130000|2024-07-31 15:18:50|||||||||100
1722439150000|2024-07-31 15:19:10|84.28|84.21|84.51|84.23|84.51|84.23|84.27|84.21|7045
1722439160000|2024-07-31 15:19:20|84.92|84.24|84.92|84.24|84.92|84.24|84.92|84.24|1630
1722439190000|2024-07-31 15:19:50|||||||||240
1722439200000|2024-07-31 15:20:00|84.91|84.37|84.91|84.39|84.91|84.39|84.91|84.37|0
1722439210000|2024-07-31 15:20:10||84.45||84.52||84.52||84.45|1000
1722439220000|2024-07-31 15:20:20||84.61||84.61||84.61||84.61|1038
1722439240000|2024-07-31 15:20:40||84.68||84.68||84.68||84.68|1883
1722439260000|2024-07-31 15:21:00|||||||||200
1722439270000|2024-07-31 15:21:10||84.74||84.74||84.74||84.74|614
1722439280000|2024-07-31 15:21:20||84.8||84.8||84.8||84.8|0
1722439290000|2024-07-31 15:21:30|||||||||26861
1722439300000|2024-07-31 15:21:40|84.9|84.89|84.92|84.8|84.92|84.9|84.89|84.8|35491
1722439310000|2024-07-31 15:21:50|||||||||38000
1722439320000|2024-07-31 15:22:00||84.9||84.9||84.9||84.9|0
1722439330000|2024-07-31 15:22:10|85|84.91|85|84.93|85|84.93|85|84.91|31950
1722439340000|2024-07-31 15:22:20||84.84||84.85||84.85||84.84|12715
1722439350000|2024-07-31 15:22:30||84.86||84.86||84.86||84.86|1559
1722439360000|2024-07-31 15:22:40|84.9|84.84|84.9|84.85|84.9|84.85|84.9|84.84|15500
1722439370000|2024-07-31 15:22:50|84.87|84.84|84.86|84.8|84.87|84.84|84.86|84.8|17170
1722439380000|2024-07-31 15:23:00|84.85|84.79|84.84|84.09|84.85|84.79|84.84|84.09|15207
1722439390000|2024-07-31 15:23:10|84.82|84.04|84.82|84.06|84.82|84.06|84.82|84.04|576
1722439400000|2024-07-31 15:23:20||84.08||84.08||84.08||84.08|991
1722439410000|2024-07-31 15:23:30||84.09||84.21||84.21||84.09|0
1722439420000|2024-07-31 15:23:40|||||||||1656
1722439440000|2024-07-31 15:24:00||84.43||84.43||84.54||84.39|1189
1722439450000|2024-07-31 15:24:10|84.8|84.54|84.8|84.6|84.8|84.6|84.8|84.47|1700
1722439460000|2024-07-31 15:24:20||84.61||84.61||84.61||84.61|100
1722439470000|2024-07-31 15:24:30||84.63||84.63||84.63||84.63|300
1722439480000|2024-07-31 15:24:40|84.79||84.78||84.79||84.78||673
1722439490000|2024-07-31 15:24:50||84.66||84.66||84.66||84.66|433
1722439500000|2024-07-31 15:25:00||84.67||84.67||84.67||84.67|100
1722439510000|2024-07-31 15:25:10|84.75||84.75||84.75||84.75||0
1722439520000|2024-07-31 15:25:20|84.74|84.69|84.74|84.67|84.74|84.69|84.74|84.67|5886
1722439530000|2024-07-31 15:25:30||84.71||84.71||84.71||84.71|5522
1722439540000|2024-07-31 15:25:40||84.73||84.73||84.73||84.73|2698
1722439550000|2024-07-31 15:25:50|84.75|84.74|84.86|84.75|84.86|84.75|84.75|84.74|7414
1722439560000|2024-07-31 15:26:00|||||||||3091
1722439570000|2024-07-31 15:26:10|||||||||3744
1722439580000|2024-07-31 15:26:20|84.8||84.8||84.8||84.8||2900
1722439590000|2024-07-31 15:26:30|||||||||4808
1722439600000|2024-07-31 15:26:40|||||||||8047
1722439610000|2024-07-31 15:26:50|||||||||300
1722439620000|2024-07-31 15:27:00||84.76||84.76||84.76||84.76|0
1722439630000|2024-07-31 15:27:10|||||||||4760
1722439640000|2024-07-31 15:27:20|84.86|84.77|84.86|84.8|84.86|84.8|84.86|84.77|6000
1722439660000|2024-07-31 15:27:40|||||||||1245
1722439680000|2024-07-31 15:28:00|||||||||200
1722439690000|2024-07-31 15:28:10|||||||||8906
1722439700000|2024-07-31 15:28:20||84.81||84.81||84.81||84.81|11948
1722439710000|2024-07-31 15:28:30|84.85|84.8|84.81|84.14|84.85|84.8|84.8|84.14|29504
1722439720000|2024-07-31 15:28:40||84.15||84.15||84.15||84.15|0
1722439730000|2024-07-31 15:28:50|84.47||84.47||84.47||84.47||0
1722439750000|2024-07-31 15:29:10|||||||||1159
1722439760000|2024-07-31 15:29:20|||||||||411
1722439780000|2024-07-31 15:29:40|||||||||100
1722439790000|2024-07-31 15:29:50|||||||||800
1722439800000|2024-07-31 15:30:00|84.2||84.2||84.2||84.2||0
1722439810000|2024-07-31 15:30:10|||||||||117
1722439830000|2024-07-31 15:30:30|||||||||200
1722439850000|2024-07-31 15:30:50|||||||||2748
1722439870000|2024-07-31 15:31:10|||||||||118
1722439880000|2024-07-31 15:31:20|84.47|84.16|84.47|84.15|84.47|84.16|84.47|84.15|17600
1722439890000|2024-07-31 15:31:30|||||||||5118
1722439900000|2024-07-31 15:31:40||84.31||84.31||84.31||84.31|0
1722439930000|2024-07-31 15:32:10|84.39||84.39||84.39||84.39||0
1722439940000|2024-07-31 15:32:20|||||||||2500
1722439950000|2024-07-31 15:32:30|||||||||15577
1722439960000|2024-07-31 15:32:40|||||||||500
1722439980000|2024-07-31 15:33:00|84.32||84.32||84.32||84.32||3604
1722439990000|2024-07-31 15:33:10|84.35|84.32|84.34|84.3|84.39|84.32|84.33|84.3|15296
1722440000000|2024-07-31 15:33:20|84.35||84.35||84.35||84.35||4000
1722440010000|2024-07-31 15:33:30|84.31||84.31||84.31||84.31||100
1722440020000|2024-07-31 15:33:40|||||||||7000
1722440040000|2024-07-31 15:34:00|||||||||5000
1722440050000|2024-07-31 15:34:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|6820
1722440060000|2024-07-31 15:34:20|84.35||84.35||84.35||84.35||0
1722440070000|2024-07-31 15:34:30|84.39|84.34|84.39|84.38|84.39|84.38|84.39|84.34|120
1722440080000|2024-07-31 15:34:40|84.35|84.33|84.35|84.33|84.35|84.33|84.35|84.33|9063
1722440090000|2024-07-31 15:34:50|84.39||84.39||84.39||84.39||100
1722440100000|2024-07-31 15:35:00|||||||||500
1722440120000|2024-07-31 15:35:20||84.38||84.33||84.38||84.33|0
1722440130000|2024-07-31 15:35:30|||||||||650
1722440140000|2024-07-31 15:35:40||84.38||84.33||84.38||84.33|0
1722440160000|2024-07-31 15:36:00|||||||||625
1722440180000|2024-07-31 15:36:20|||||||||611
1722440190000|2024-07-31 15:36:30|84.36||84.36||84.36||84.36||3759
1722440200000|2024-07-31 15:36:40|||||||||100
1722440210000|2024-07-31 15:36:50|||||||||400
1722440220000|2024-07-31 15:37:00|||||||||1000
1722440230000|2024-07-31 15:37:10|84.39||84.39||84.39||84.39||16209
1722440240000|2024-07-31 15:37:20||84.38||84.38||84.38||84.38|15592
1722440250000|2024-07-31 15:37:30|84.47|84.39|84.5|84.4|84.5|84.4|84.47|84.39|1500
1722440260000|2024-07-31 15:37:40|84.49||84.49||84.49||84.49||23500
1722440270000|2024-07-31 15:37:50|||||||||610
1722440280000|2024-07-31 15:38:00|||||||||9000
1722440300000|2024-07-31 15:38:20|||||||||1300
1722440310000|2024-07-31 15:38:30|||||||||491
1722440320000|2024-07-31 15:38:40|84.42||84.42||84.42||84.42||3376
1722440330000|2024-07-31 15:38:50|84.41|84.39|84.37|84.37|84.41|84.4|84.37|84.32|44865
1722440340000|2024-07-31 15:39:00|84.36|84.32|84.36|84.32|84.36|84.32|84.36|84.32|0
1722440350000|2024-07-31 15:39:10|84.35|84.23|84.35|84.15|84.35|84.23|84.35|84.11|100
1722440360000|2024-07-31 15:39:20|||||||||100
1722440380000|2024-07-31 15:39:40||84.22||84.23||84.23||84.22|0
1722440390000|2024-07-31 15:39:50|84.32||84.32||84.32||84.32||0
1722440400000|2024-07-31 15:40:00|||||||||354
1722440420000|2024-07-31 15:40:20|84.31||84.31||84.31||84.31||1400
1722440430000|2024-07-31 15:40:30|||||||||3654
1722440460000|2024-07-31 15:41:00|||||||||181
1722440480000|2024-07-31 15:41:20|||||||||100
1722440500000|2024-07-31 15:41:40|84.36|84.3|84.39|84.36|84.39|84.36|84.36|84.3|13000
1722440510000|2024-07-31 15:41:50|84.42|84.37|84.49|84.42|84.49|84.42|84.42|84.37|16822
1722440520000|2024-07-31 15:42:00|||||||||1128
1722440540000|2024-07-31 15:42:20||84.43||84.43||84.43||84.43|0
1722440550000|2024-07-31 15:42:30||84.44||84.44||84.44||84.44|0
1722440560000|2024-07-31 15:42:40|||||||||9500
1722440590000|2024-07-31 15:43:10|84.5||84.5||84.5||84.49||2900
1722440600000|2024-07-31 15:43:20|84.57||84.69||84.69||84.5||10500
1722440630000|2024-07-31 15:43:50|||||||||349
1722440690000|2024-07-31 15:44:50|||||||||140
1722440710000|2024-07-31 15:45:10||84.51||84.51||84.51||84.51|0
1722440730000|2024-07-31 15:45:30|||||||||522
1722440740000|2024-07-31 15:45:40||84.6||84.6||84.6||84.6|234
1722440750000|2024-07-31 15:45:50||84.67||84.67||84.67||84.67|0
1722440760000|2024-07-31 15:46:00|84.86|84.69|85|84.69|85|84.69|84.86|84.69|3709
1722440770000|2024-07-31 15:46:10||84.7||84.7||84.7||84.7|5450
1722440780000|2024-07-31 15:46:20||84.69||84.7||84.7||84.69|0
1722440800000|2024-07-31 15:46:40||84.71||84.7||84.71||84.7|3500
1722440810000|2024-07-31 15:46:50||84.71||84.79||84.79||84.71|2559
1722440820000|2024-07-31 15:47:00|||||||||100
1722440830000|2024-07-31 15:47:10||84.78||84.79||84.79||84.78|300
1722440850000|2024-07-31 15:47:30|84.99|84.83|84.99|84.86|84.99|84.86|84.99|84.78|200
1722440880000|2024-07-31 15:48:00|||||||||495
1722440890000|2024-07-31 15:48:10|||||||||200
1722440900000|2024-07-31 15:48:20|||||||||1436
1722440910000|2024-07-31 15:48:30|84.89||84.89||84.89||84.89||0
1722440920000|2024-07-31 15:48:40|85|84.88|85|84.89|85|84.89|85|84.88|24115
1722440930000|2024-07-31 15:48:50|||||||||9900
1722440940000|2024-07-31 15:49:00|84.99|84.88|84.88|84.35|84.99|84.88|84.88|84.35|27332
1722440950000|2024-07-31 15:49:10|84.87|84|84.85|84|84.87|84.27|84.85|84|13029
1722440960000|2024-07-31 15:49:20||84.14||84.15||84.15||84.14|100
1722440970000|2024-07-31 15:49:30||84.16||84.16||84.16||84.16|5018
1722440980000|2024-07-31 15:49:40|||||||||1200
1722440990000|2024-07-31 15:49:50|||||||||1000
1722441000000|2024-07-31 15:50:00||84.17||84.17||84.17||84.17|5000
1722441020000|2024-07-31 15:50:20||84.18||84.18||84.18||84.18|0
1722441030000|2024-07-31 15:50:30||84.19||84.19||84.19||84.19|1229
1722441040000|2024-07-31 15:50:40||84.26||84.26||84.26||84.26|500
1722441050000|2024-07-31 15:50:50||84.27||84.27||84.27||84.27|300
1722441060000|2024-07-31 15:51:00|||||||||1500
1722441070000|2024-07-31 15:51:10|||||||||100
1722441140000|2024-07-31 15:52:20||84.28||84.28||84.28||84.28|3539
1722441170000|2024-07-31 15:52:50|||||||||100
1722441190000|2024-07-31 15:53:10||84.29||84.56||84.56||84.29|9500
1722441200000|2024-07-31 15:53:20|||||||||8000
1722441210000|2024-07-31 15:53:30|||||||||356
1722441220000|2024-07-31 15:53:40|||||||||8638
1722441250000|2024-07-31 15:54:10||84.16||84.5||84.5||84.16|2000
1722441260000|2024-07-31 15:54:20|||||||||147
1722441270000|2024-07-31 15:54:30|||||||||100
1722441280000|2024-07-31 15:54:40|||||||||200
1722441330000|2024-07-31 15:55:30|||||||||1000
1722441340000|2024-07-31 15:55:40||84.51||84.51||84.51||84.51|100
1722441370000|2024-07-31 15:56:10|||||||||3063
1722441380000|2024-07-31 15:56:20|||||||||1709
1722441400000|2024-07-31 15:56:40|||||||||175
1722441410000|2024-07-31 15:56:50|||||||||100
1722441430000|2024-07-31 15:57:10|||||||||117
1722441450000|2024-07-31 15:57:30||84.58||84.59||84.59||84.58|225
1722441490000|2024-07-31 15:58:10|||||||||200
1722441510000|2024-07-31 15:58:30|||||||||200
1722441520000|2024-07-31 15:58:40|||||||||100
1722441530000|2024-07-31 15:58:50||84.66||84.84||84.84||84.66|900
1722441540000|2024-07-31 15:59:00|84.9|84.85|84.9|84.86|84.9|84.86|84.9|84.85|1963
1722441550000|2024-07-31 15:59:10||84.89||84.89||84.89||84.89|5750
1722441560000|2024-07-31 15:59:20||84.85||84.85||84.85||84.85|0
1722441570000|2024-07-31 15:59:30|||||||||117
1722441580000|2024-07-31 15:59:40|84.89|84.84|84.88|84.84|84.89|84.85|84.88|84.84|5017
1722441590000|2024-07-31 15:59:50|||||||||100
1722441620000|2024-07-31 16:00:20||84.87||84.87||84.87||84.87|0
1722441630000|2024-07-31 16:00:30|||||||||1117
1722441640000|2024-07-31 16:00:40|84.87|84.84|84.86|84.84|84.87|84.84|84.86|84.84|3294
1722441660000|2024-07-31 16:01:00||84.85||84.85||84.85||84.85|3200
1722441670000|2024-07-31 16:01:10|84.85|84.84|84.84|84.84|84.85|84.84|84.84|84.84|1352
1722441680000|2024-07-31 16:01:20||84.79||84.79||84.79||84.79|0
1722441690000|2024-07-31 16:01:30|||||||||153
1722441710000|2024-07-31 16:01:50|84.83||84.81||84.83||84.81||116
1722441740000|2024-07-31 16:02:20|||||||||3000
1722441750000|2024-07-31 16:02:30|||||||||350
1722441770000|2024-07-31 16:02:50|84.9|84.8|85.01|85|85.01|85|84.9|84.79|49606
1722441780000|2024-07-31 16:03:00|85.03|85.01|85.77|85.02|85.9|85.02|85.03|85.01|17433
1722441790000|2024-07-31 16:03:10||85.11||85.11||85.11||85.11|0
1722441800000|2024-07-31 16:03:20|||||||||1597
1722441810000|2024-07-31 16:03:30|||||||||100
1722441820000|2024-07-31 16:03:40|||||||||1165
1722441830000|2024-07-31 16:03:50|||||||||1000
1722441840000|2024-07-31 16:04:00|||||||||1176
1722441850000|2024-07-31 16:04:10||85.16||85.16||85.16||85.16|0
1722441860000|2024-07-31 16:04:20|||||||||200
1722441870000|2024-07-31 16:04:30||85.2||85.2||85.2||85.2|0
1722441880000|2024-07-31 16:04:40|||||||||300
1722441910000|2024-07-31 16:05:10|||||||||100
1722441920000|2024-07-31 16:05:20||85.27||85.27||85.27||85.27|1179
1722441960000|2024-07-31 16:06:00|||||||||100
1722441970000|2024-07-31 16:06:10|||||||||200
1722441990000|2024-07-31 16:06:30|||||||||59644
1722442010000|2024-07-31 16:06:50|||||||||24250
1722442020000|2024-07-31 16:07:00|85.55|85.23|85.53|85.27|85.55|85.27|85.53|85.23|3938
1722442030000|2024-07-31 16:07:10||85.3||85.3||85.3||85.3|0
1722442050000|2024-07-31 16:07:30||85.27||85.27||85.27||85.27|0
1722442060000|2024-07-31 16:07:40||85.37||85.37||85.37||85.37|3100
1722442070000|2024-07-31 16:07:50||85.44||85.44||85.44||85.44|0
1722442080000|2024-07-31 16:08:00|85.55|85.37|85.55|85.44|85.55|85.44|85.55|85.37|2800
1722442090000|2024-07-31 16:08:10|||||||||500
1722442100000|2024-07-31 16:08:20|||||||||195
1722442110000|2024-07-31 16:08:30||85.45||85.47||85.47||85.45|5000
1722442120000|2024-07-31 16:08:40|85.54|85.39|85.48|85.48|85.54|85.48|85.48|85.33|17350
1722442130000|2024-07-31 16:08:50|85.77|85.55|85.77|85.55|85.77|85.55|85.77|85.55|800
1722442150000|2024-07-31 16:09:10|||||||||100
1722442170000|2024-07-31 16:09:30|||||||||2414
1722442220000|2024-07-31 16:10:20|85.6|85.56|85.6|85.55|85.6|85.56|85.6|85.55|1471
1722442230000|2024-07-31 16:10:30|85.77|85.56|85.77|85.6|85.77|85.6|85.77|85.56|1800
1722442240000|2024-07-31 16:10:40||85.61||85.61||85.61||85.61|0
1722442250000|2024-07-31 16:10:50|85.85|85.68|85.89|85.78|85.89|85.78|85.85|85.68|13543
1722442260000|2024-07-31 16:11:00|85.99|85.85|86|85.89|86|85.89|85.89|85.85|17500
1722442270000|2024-07-31 16:11:10|86.06|85.9|86.59|86|86.67|86|86|85.9|66048
1722442280000|2024-07-31 16:11:20||86.08||86.08||86.08||86.08|0
1722442300000|2024-07-31 16:11:40|86.67||86.67||86.67||86.67||800
1722442310000|2024-07-31 16:11:50||86.15||86.6||86.6||86.15|100
1722442320000|2024-07-31 16:12:00|86.84|86.67|87|86.6|87|86.67|86.84|86.6|24034
1722442330000|2024-07-31 16:12:10||86.61||86.72||86.72||86.61|3685
1722442340000|2024-07-31 16:12:20||86.73||86.77||86.77||86.73|100
1722442350000|2024-07-31 16:12:30||86.78||86.78||86.78||86.78|15277
1722442360000|2024-07-31 16:12:40||86.79||86.79||86.79||86.79|13255
1722442370000|2024-07-31 16:12:50||86.78||86.79||86.79||86.78|5600
1722442380000|2024-07-31 16:13:00|||||||||3488
1722442390000|2024-07-31 16:13:10||86.8||86.8||86.8||86.8|700
1722442400000|2024-07-31 16:13:20|86.99||86.99||86.99||86.99||25873
1722442410000|2024-07-31 16:13:30|87|86.87|87.49|87|87.49|87|86.99|86.87|30470
1722442420000|2024-07-31 16:13:40||87.01||87.06||87.06||87.01|5600
1722442430000|2024-07-31 16:13:50||87.07||87.42||87.42||87.07|100
1722442440000|2024-07-31 16:14:00|87.55|87.43|87.87|87.49|87.93|87.49|87.55|87.43|7009
1722442450000|2024-07-31 16:14:10||87.53||87.53||87.53||87.53|2000
1722442460000|2024-07-31 16:14:20||87.54||87.55||87.55||87.54|3100
1722442470000|2024-07-31 16:14:30|87.83|87.68|87.83|87.68|87.83|87.68|87.83|87.68|15508
1722442480000|2024-07-31 16:14:40|87.82|87.62|87.75|87.01|87.82|87.62|87.75|87.01|29929
1722442490000|2024-07-31 16:14:50||87.5||87.01||87.5||87.01|100
1722442500000|2024-07-31 16:15:00|87.6|87.38|87.6|87.38|87.6|87.38|87.6|87.38|100
1722442510000|2024-07-31 16:15:10|87.58|87.25|87.38|87.01|87.58|87.38|87.38|87.01|915
1722442520000|2024-07-31 16:15:20|87.23|87.02|87.23|87.03|87.23|87.03|87.15|87.02|400
1722442530000|2024-07-31 16:15:30|||||||||6485
1722442540000|2024-07-31 16:15:40|87.03|87.01|87.03|87|87.23|87.01|87.03|87|98637
1722442550000|2024-07-31 16:15:50|||||||||2098
1722442560000|2024-07-31 16:16:00|||||||||11635
1722442570000|2024-07-31 16:16:10|87.2||87.31||87.38||87.03||3465
1722442580000|2024-07-31 16:16:20|||||||||500
1722442590000|2024-07-31 16:16:30|||||||||200
1722442600000|2024-07-31 16:16:40|87.16|87.02|87.16|87.02|87.16|87.02|87.16|87.02|0
1722442610000|2024-07-31 16:16:50|||||||||4214
1722442620000|2024-07-31 16:17:00|87.15||87.15||87.15||87.15||404
1722442630000|2024-07-31 16:17:10|87.31|87.06|87.31|87.06|87.31|87.06|87.31|87.06|6524
1722442640000|2024-07-31 16:17:20|87.15|87.14|87.24|87.15|87.31|87.15|87.15|87.14|1500
1722442650000|2024-07-31 16:17:30|||||||||1475
1722442660000|2024-07-31 16:17:40|||||||||558
1722442670000|2024-07-31 16:17:50|||||||||287
1722442680000|2024-07-31 16:18:00|||||||||1000
1722442690000|2024-07-31 16:18:10|87.31|87.2|87.24|87.2|87.31|87.2|87.24|87.2|1700
1722442700000|2024-07-31 16:18:20|87.31||87.24||87.31||87.24||3046
1722442710000|2024-07-31 16:18:30|||||||||15499
1722442720000|2024-07-31 16:18:40|||||||||7662
1722442730000|2024-07-31 16:18:50|87.23|87.21|87.16|87|87.23|87.21|87.16|87|8141
1722442740000|2024-07-31 16:19:00|87.15||87.15||87.15||87.15||16233
1722442750000|2024-07-31 16:19:10||86.99||86.99||86.99||86.99|0
1722442760000|2024-07-31 16:19:20|87||87||87||87||5688
1722442770000|2024-07-31 16:19:30|||||||||300
1722442780000|2024-07-31 16:19:40|||||||||1909
1722442790000|2024-07-31 16:19:50|86.99|86.93|86.89|86.24|86.99|86.93|86.89|86.22|3548
1722442800000|2024-07-31 16:20:00|86.7|86.25|86.63|86.07|86.7|86.26|86.63|86.07|45400
1722442810000|2024-07-31 16:20:10||86.14||86.17||86.17||86.14|1181
1722442820000|2024-07-31 16:20:20||86.18||86.18||86.18||86.18|1150
1722442830000|2024-07-31 16:20:30|||||||||6737
1722442840000|2024-07-31 16:20:40|||||||||2000
1722442860000|2024-07-31 16:21:00|||||||||500
1722442870000|2024-07-31 16:21:10||86.19||86.2||86.2||86.19|0
1722442880000|2024-07-31 16:21:20||86.21||86.22||86.22||86.21|2333
1722442890000|2024-07-31 16:21:30||86.4||86.42||86.42||86.4|2944
1722442900000|2024-07-31 16:21:40|||||||||1450
1722442920000|2024-07-31 16:22:00|86.62|86.43|86.4|86.07|86.62|86.43|86.4|86.07|7545
1722442960000|2024-07-31 16:22:40|86.33||86.33||86.33||86.33||441
1722442970000|2024-07-31 16:22:50||86.14||86.15||86.15||86.14|0
1722443000000|2024-07-31 16:23:20|||||||||130
1722443010000|2024-07-31 16:23:30|||||||||450
1722443020000|2024-07-31 16:23:40|||||||||554
1722443030000|2024-07-31 16:23:50|||||||||321
1722443070000|2024-07-31 16:24:30|||||||||20452
1722443080000|2024-07-31 16:24:40|||||||||300
1722443100000|2024-07-31 16:25:00||86.13||86.13||86.13||86.13|100
1722443130000|2024-07-31 16:25:30|||||||||1450
1722443140000|2024-07-31 16:25:40|86.31|86.14|86.23|86.14|86.31|86.14|86.23|86.14|618
1722443150000|2024-07-31 16:25:50|86.31|86.22|86.38|86.26|86.38|86.26|86.24|86.22|12100
1722443160000|2024-07-31 16:26:00||86.33||86.33||86.33||86.33|9000
1722443170000|2024-07-31 16:26:10|||||||||9100
1722443180000|2024-07-31 16:26:20|86.37||86.37||86.37||86.37||10439
1722443190000|2024-07-31 16:26:30||86.34||86.34||86.34||86.34|1300
1722443200000|2024-07-31 16:26:40|86.38|86.35|86.7|86.42|86.7|86.42|86.38|86.34|14895
1722443210000|2024-07-31 16:26:50||86.43||86.43||86.43||86.43|5000
1722443220000|2024-07-31 16:27:00|||||||||2347
1722443230000|2024-07-31 16:27:10|86.55||86.55||86.55||86.55||40288
1722443240000|2024-07-31 16:27:20|86.49|86.44|86.48|86.46|86.55|86.46|86.48|86.44|6562
1722443250000|2024-07-31 16:27:30|||||||||949
1722443260000|2024-07-31 16:27:40||86.45||86.45||86.45||86.45|0
1722443280000|2024-07-31 16:28:00|||||||||115
1722443290000|2024-07-31 16:28:10|86.47|86.39|86.47|86.39|86.47|86.39|86.47|86.39|2780
1722443310000|2024-07-31 16:28:30|||||||||900
1722443320000|2024-07-31 16:28:40|||||||||3562
1722443330000|2024-07-31 16:28:50|||||||||118
1722443340000|2024-07-31 16:29:00|||||||||1100
1722443350000|2024-07-31 16:29:10|||||||||3000
1722443360000|2024-07-31 16:29:20|86.4|86.46|86.4|86.39|86.4|86.46|86.4|86.39|5580
1722443390000|2024-07-31 16:29:50||86.36||86.08||86.36||86.07|4158
1722443400000|2024-07-31 16:30:00||86.07||86.07||86.07||86.07|304
1722443410000|2024-07-31 16:30:10||86.14||86.15||86.15||86.14|0
1722443440000|2024-07-31 16:30:40||86.07||86.14||86.14||86.07|0
1722443450000|2024-07-31 16:30:50||86.15||86.15||86.15||86.15|0
1722443470000|2024-07-31 16:31:10|||||||||2692
1722443490000|2024-07-31 16:31:30||86.07||86.15||86.15||86.07|2378
1722443500000|2024-07-31 16:31:40|||||||||1329
1722443510000|2024-07-31 16:31:50|||||||||300
1722443530000|2024-07-31 16:32:10||86.07||86.16||86.16||86.07|20622
1722443550000|2024-07-31 16:32:30||86.17||86.17||86.17||86.17|2110
1722443560000|2024-07-31 16:32:40|||||||||200
1722443590000|2024-07-31 16:33:10|||||||||100
1722443600000|2024-07-31 16:33:20|||||||||173
1722443620000|2024-07-31 16:33:40|||||||||300
1722443650000|2024-07-31 16:34:10||86.09||86.09||86.09||86.09|0
1722443660000|2024-07-31 16:34:20||86.1||86.1||86.1||86.1|100
1722443670000|2024-07-31 16:34:30||86.09||86.1||86.1||86.09|0
1722443680000|2024-07-31 16:34:40||86.17||86.18||86.18||86.17|0
1722443690000|2024-07-31 16:34:50|86.39|86.19|86.32|86.18|86.39|86.26|86.32|86.18|1937
1722443700000|2024-07-31 16:35:00|86.31|86.11|86.24|86.07|86.31|86.11|86.24|86.07|1125
1722443710000|2024-07-31 16:35:10|86.23|86.05|86.16|85.6|86.23|86.05|86.16|85.6|9902
1722443720000|2024-07-31 16:35:20|||||||||100
1722443730000|2024-07-31 16:35:30||85.61||85.63||85.63||85.61|0
1722443740000|2024-07-31 16:35:40||85.64||85.65||85.65||85.64|226
1722443760000|2024-07-31 16:36:00||85.64||85.65||85.65||85.64|155
1722443770000|2024-07-31 16:36:10||85.71||85.72||85.72||85.71|200
1722443780000|2024-07-31 16:36:20||85.73||85.74||85.74||85.73|5100
1722443790000|2024-07-31 16:36:30|86.15|85.73|86.15|85.73|86.15|85.73|86.15|85.73|12822
1722443800000|2024-07-31 16:36:40||85.74||85.74||85.74||85.74|4000
1722443810000|2024-07-31 16:36:50||85.73||85.74||85.74||85.73|0
1722443820000|2024-07-31 16:37:00|86.14|85.73|86.06|85.73|86.14|85.73|86.06|85.73|4550
1722443830000|2024-07-31 16:37:10|86|85.74|86|85.6|86|85.74|86|85.6|21526
1722443840000|2024-07-31 16:37:20|||||||||214
1722443860000|2024-07-31 16:37:40|85.6|85.49|85.59|85.47|85.6|85.49|85.59|85.47|2400
1722443890000|2024-07-31 16:38:10||85.48||85.48||85.48||85.48|475
1722443900000|2024-07-31 16:38:20||85.47||85.47||85.48||85.47|11632
1722443910000|2024-07-31 16:38:30|85.58|85.54|85.58|85.54|85.58|85.54|85.58|85.54|0
1722443920000|2024-07-31 16:38:40||85.47||85.5||85.5||85.47|0
1722443930000|2024-07-31 16:38:50|85.57|85.47|85.57|85.01|85.57|85.47|85.57|85|5410
1722443940000|2024-07-31 16:39:00|85.31||85.31||85.31||85.31||1566
1722443950000|2024-07-31 16:39:10|||||||||400
1722443960000|2024-07-31 16:39:20|||||||||148
1722443970000|2024-07-31 16:39:30|||||||||250
1722443990000|2024-07-31 16:39:50|||||||||112
1722444000000|2024-07-31 16:40:00|||||||||349
1722444010000|2024-07-31 16:40:10||85.02||85.03||85.03||85.02|1100
1722444020000|2024-07-31 16:40:20|85.58|85.2|85.58|85.21|85.58|85.21|85.58|85.2|2500
1722444030000|2024-07-31 16:40:30|||||||||500
1722444040000|2024-07-31 16:40:40|||||||||707
1722444050000|2024-07-31 16:40:50||85.28||85.28||85.28||85.28|500
1722444060000|2024-07-31 16:41:00||85.29||85.29||85.29||85.29|0
1722444080000|2024-07-31 16:41:20|||||||||100
1722444090000|2024-07-31 16:41:30|||||||||250
1722444130000|2024-07-31 16:42:10|85.57|85.27|85.57|85.01|85.57|85.29|85.57|85|30094
1722444150000|2024-07-31 16:42:30|||||||||500
1722444160000|2024-07-31 16:42:40|||||||||1150
1722444170000|2024-07-31 16:42:50|||||||||600
1722444180000|2024-07-31 16:43:00||85||85.01||85.01||85|0
1722444190000|2024-07-31 16:43:10||85||85.01||85.01||85|0
1722444200000|2024-07-31 16:43:20||85||85||85||85|115
1722444210000|2024-07-31 16:43:30||85.01||85.01||85.01||85|0
1722444220000|2024-07-31 16:43:40||85||85.01||85.01||85|0
1722444230000|2024-07-31 16:43:50||85||85||85||85|0
1722444240000|2024-07-31 16:44:00||85.01||85.01||85.01||85.01|0
1722444260000|2024-07-31 16:44:20|||||||||588
1722444290000|2024-07-31 16:44:50|||||||||3000
1722444300000|2024-07-31 16:45:00|||||||||530
1722444310000|2024-07-31 16:45:10||85.08||85.08||85.08||85.08|0
1722444320000|2024-07-31 16:45:20||85.09||85.09||85.09||85.09|300
1722444330000|2024-07-31 16:45:30||85.1||85.1||85.1||85.1|0
1722444350000|2024-07-31 16:45:50|||||||||149
1722444360000|2024-07-31 16:46:00|||||||||100
1722444370000|2024-07-31 16:46:10||85.11||85.11||85.11||85.11|100
1722444390000|2024-07-31 16:46:30|||||||||1203
1722444400000|2024-07-31 16:46:40|85.34||85.34||85.34||85.34||200
1722444450000|2024-07-31 16:47:30||85.12||85.11||85.12||85.11|7874
1722444470000|2024-07-31 16:47:50||85.18||85.25||85.25||85.18|800
1722444480000|2024-07-31 16:48:00|85.44|85.26|85.57|85.36|85.57|85.36|85.44|85.26|2755
1722444490000|2024-07-31 16:48:10||85.38||85.38||85.38||85.38|12000
1722444510000|2024-07-31 16:48:30|85.58|85.56|85.95|85.58|85.95|85.58|85.58|85.56|25187
1722444520000|2024-07-31 16:48:40||85.65||85.67||85.67||85.65|10000
1722444530000|2024-07-31 16:48:50||85.68||85.69||85.69||85.68|943
1722444540000|2024-07-31 16:49:00|||||||||283
1722444570000|2024-07-31 16:49:30|85.94|85.7|85.94|85.71|85.94|85.71|85.94|85.7|21991
1722444580000|2024-07-31 16:49:40||85.78||85.78||85.78||85.78|0
1722444590000|2024-07-31 16:49:50||85.72||85.72||85.72||85.72|1871
1722444620000|2024-07-31 16:50:20|||||||||2500
1722444630000|2024-07-31 16:50:30|85.83|85.78|86.16|85.97|86.16|85.97|85.83|85.78|26500
1722444640000|2024-07-31 16:50:40|86.15||86.15||86.15||86.15||209
1722444650000|2024-07-31 16:50:50||86||86||86||86|0
1722444660000|2024-07-31 16:51:00|||||||||25000
1722444670000|2024-07-31 16:51:10|||||||||14000
1722444680000|2024-07-31 16:51:20|86.14|85.97|86.14|85.97|86.14|85.97|86.14|85.97|40398
1722444690000|2024-07-31 16:51:30|85.99||85.99||85.99||85.99||350
1722444730000|2024-07-31 16:52:10|||||||||100
1722444740000|2024-07-31 16:52:20|||||||||651
1722444750000|2024-07-31 16:52:30|86.08|85.98|86.08|85.98|86.08|85.98|86.08|85.98|3849
1722444770000|2024-07-31 16:52:50|||||||||2534
1722444800000|2024-07-31 16:53:20|||||||||6266
1722444830000|2024-07-31 16:53:50|86||86.08||86.08||86||400
1722444840000|2024-07-31 16:54:00|||||||||22500
1722444860000|2024-07-31 16:54:20|86.01|85.99|86.16|86.01|86.23|86.01|86.01|85.99|4116
1722444930000|2024-07-31 16:55:30|||||||||141
1722444940000|2024-07-31 16:55:40|||||||||3034
1722444990000|2024-07-31 16:56:30|||||||||4178
1722445010000|2024-07-31 16:56:50|||||||||2800
1722445070000|2024-07-31 16:57:50|86.15|86|85.99|85.65|86.15|86|85.99|85.65|38192
1722445080000|2024-07-31 16:58:00|||||||||232
1722445120000|2024-07-31 16:58:40|85.98|85.51|85.95|85.21|85.98|85.51|85.95|85.2|4724
1722445130000|2024-07-31 16:58:50||85.28||85.2||85.28||85.2|22192
1722445150000|2024-07-31 16:59:10|||||||||15500
1722445170000|2024-07-31 16:59:30||85.28||85.28||85.28||85.28|0
1722445190000|2024-07-31 16:59:50|||||||||500
1722445220000|2024-07-31 17:00:20|85.94|85.29|85.93|85.31|85.94|85.31|85.93|85.29|5464
1722445230000|2024-07-31 17:00:30||85.39||85.41||85.41||85.39|0
1722445240000|2024-07-31 17:00:40||85.42||85.42||85.42||85.42|0
1722445270000|2024-07-31 17:01:10|||||||||1301
1722445290000|2024-07-31 17:01:30|||||||||118
1722445320000|2024-07-31 17:02:00|||||||||100
1722445330000|2024-07-31 17:02:10||85.43||85.43||85.43||85.43|5300
1722445360000|2024-07-31 17:02:40|||||||||100
1722445370000|2024-07-31 17:02:50|||||||||2300
1722445440000|2024-07-31 17:04:00|||||||||304
1722445450000|2024-07-31 17:04:10||85.47||85.47||85.47||85.47|820
1722445460000|2024-07-31 17:04:20|85.92|85.48|85.92|85.51|85.92|85.51|85.92|85.48|4829
1722445470000|2024-07-31 17:04:30||85.53||85.55||85.55||85.53|400
1722445480000|2024-07-31 17:04:40||85.56||85.56||85.56||85.56|0
1722445490000|2024-07-31 17:04:50||85.57||85.59||85.59||85.57|0
1722445520000|2024-07-31 17:05:20||85.66||85.66||85.66||85.66|175
1722445530000|2024-07-31 17:05:30||85.62||85.62||85.62||85.62|0
1722445550000|2024-07-31 17:05:50|||||||||1171
1722445560000|2024-07-31 17:06:00||85.66||85.66||85.66||85.66|273
1722445570000|2024-07-31 17:06:10||85.78||85.78||85.78||85.78|100
1722445580000|2024-07-31 17:06:20||85.83||85.83||85.83||85.83|600
1722445590000|2024-07-31 17:06:30|||||||||108
1722445600000|2024-07-31 17:06:40|||||||||1135
1722445660000|2024-07-31 17:07:40|||||||||129
1722445700000|2024-07-31 17:08:20||85.84||85.84||85.84||85.84|100
1722445720000|2024-07-31 17:08:40|||||||||200
1722445730000|2024-07-31 17:08:50|85.93|85.88|86.7|86.25|86.7|86.25|85.93|85.88|40231
1722445740000|2024-07-31 17:09:00||86.27||86.37||86.37||86.27|6100
1722445750000|2024-07-31 17:09:10||86.39||86.39||86.39||86.39|0
1722445760000|2024-07-31 17:09:20||86.41||86.43||86.43||86.41|346
1722445770000|2024-07-31 17:09:30|||||||||650
1722445790000|2024-07-31 17:09:50||86.42||86.42||86.42||86.42|0
1722445840000|2024-07-31 17:10:40|||||||||500
1722445850000|2024-07-31 17:10:50|||||||||455
1722445910000|2024-07-31 17:11:50||86.43||86.42||86.43||86.42|3362
1722445960000|2024-07-31 17:12:40|||||||||1000
1722445990000|2024-07-31 17:13:10|86.69|86.51|86.69|86.42|86.69|86.51|86.69|86.42|1568
1722446000000|2024-07-31 17:13:20|86.68|86.67|86.69|86.68|86.69|86.68|86.68|86.67|3200
1722446010000|2024-07-31 17:13:30|86.7|86.69|87|86.71|87|86.71|86.7|86.69|1200
1722446020000|2024-07-31 17:13:40|||||||||1000
1722446040000|2024-07-31 17:14:00|86.98||86.98||86.98||86.98||689
1722446050000|2024-07-31 17:14:10|||||||||1221
1722446070000|2024-07-31 17:14:30|86.96||86.96||86.96||86.96||5000
1722446080000|2024-07-31 17:14:40||86.91||86.91||86.91||86.91|5110
1722446090000|2024-07-31 17:14:50|||||||||571
1722446100000|2024-07-31 17:15:00|86.95|86.85|86.95|86.77|86.95|86.85|86.95|86.77|2000
1722446110000|2024-07-31 17:15:10|86.94|86.76|86.41|85.81|86.94|86.76|86.41|85.78|26584
1722446120000|2024-07-31 17:15:20||85.83||85.83||85.83||85.83|200
1722446130000|2024-07-31 17:15:30||85.84||85.94||85.94||85.84|291
1722446140000|2024-07-31 17:15:40||85.95||85.95||85.95||85.95|0
1722446150000|2024-07-31 17:15:50|||||||||210
1722446160000|2024-07-31 17:16:00|||||||||250
1722446170000|2024-07-31 17:16:10|||||||||115
1722446180000|2024-07-31 17:16:20|86|85.96|86.25|86|86.25|86|86|85.96|1800
1722446230000|2024-07-31 17:17:10|||||||||550
1722446260000|2024-07-31 17:17:40|86.13|86.02|86.42|86.02|86.77|86.02|86.13|86.02|1637
1722446270000|2024-07-31 17:17:50|87|86.03|86.42|86.03|87|86.03|86.42|86.03|0
1722446280000|2024-07-31 17:18:00||86.1||86.1||86.1||86.1|600
1722446290000|2024-07-31 17:18:10|||||||||700
1722446320000|2024-07-31 17:18:40|||||||||1986
1722446330000|2024-07-31 17:18:50|||||||||1250
1722446340000|2024-07-31 17:19:00|||||||||104
1722446350000|2024-07-31 17:19:10|86.4||86.4||86.4||86.4||0
1722446360000|2024-07-31 17:19:20|||||||||350
1722446410000|2024-07-31 17:20:10|||||||||150
1722446420000|2024-07-31 17:20:20|86.39|86.07|86.39|86.1|86.39|86.1|86.39|86.07|6594
1722446430000|2024-07-31 17:20:30||86.11||86.11||86.11||86.11|0
1722446480000|2024-07-31 17:21:20|||||||||200
1722446490000|2024-07-31 17:21:30|||||||||500
1722446530000|2024-07-31 17:22:10||86.12||86.13||86.13||86.12|0
1722446580000|2024-07-31 17:23:00|||||||||200
1722446600000|2024-07-31 17:23:20||86.14||86.14||86.14||86.14|200
1722446610000|2024-07-31 17:23:30|||||||||600
1722446620000|2024-07-31 17:23:40||86.15||86.15||86.15||86.15|0
1722446640000|2024-07-31 17:24:00||86.2||86.21||86.21||86.2|7500
1722446650000|2024-07-31 17:24:10|86.38|86.22|86.38|86.14|86.38|86.22|86.38|86.14|23354
1722446660000|2024-07-31 17:24:20||86.15||86.29||86.29||86.15|1100
1722446670000|2024-07-31 17:24:30|86.37|86.28|86.37|86.27|86.37|86.28|86.37|86.27|2000
1722446680000|2024-07-31 17:24:40|86.36|86.25|86.35|85.81|86.36|86.25|86.35|85.8|12937
1722446690000|2024-07-31 17:24:50||85.82||85.82||85.82||85.82|403
1722446700000|2024-07-31 17:25:00||85.83||85.83||85.83||85.83|0
1722446710000|2024-07-31 17:25:10||85.84||85.84||85.84||85.84|100
1722446720000|2024-07-31 17:25:20||85.82||85.82||85.82||85.82|0
1722446730000|2024-07-31 17:25:30||85.83||85.82||85.83||85.82|144
1722446740000|2024-07-31 17:25:40|||||||||1222
1722446750000|2024-07-31 17:25:50|86.34|85.83|86.34|85.83|86.34|85.83|86.34|85.82|0
1722446760000|2024-07-31 17:26:00||85.82||85.83||85.83||85.82|0
1722446780000|2024-07-31 17:26:20||85.84||85.84||85.84||85.84|393
1722446790000|2024-07-31 17:26:30||85.83||85.84||85.84||85.83|0
1722446800000|2024-07-31 17:26:40|||||||||100
1722446810000|2024-07-31 17:26:50||85.91||85.84||85.91||85.84|5737
1722446820000|2024-07-31 17:27:00||85.85||85.85||85.85||85.85|0
1722446830000|2024-07-31 17:27:10||85.91||85.92||85.92||85.91|200
1722446850000|2024-07-31 17:27:30|86.33|85.86|86.33|85.86|86.33|85.86|86.33|85.86|3187
1722446860000|2024-07-31 17:27:40||85.87||85.87||85.87||85.87|0
1722446870000|2024-07-31 17:27:50||85.86||85.87||85.87||85.86|115
1722446880000|2024-07-31 17:28:00|86.32|85.86|86.32|85.87|86.32|85.87|86.32|85.86|5395
1722446890000|2024-07-31 17:28:10||85.86||85.86||85.86||85.86|500
1722446900000|2024-07-31 17:28:20|||||||||100
1722446910000|2024-07-31 17:28:30|||||||||1210
1722446920000|2024-07-31 17:28:40|||||||||200
1722446930000|2024-07-31 17:28:50||85.92||85.93||85.93||85.92|0
1722446960000|2024-07-31 17:29:20||86||86||86||86|0
1722446970000|2024-07-31 17:29:30||86.01||86.01||86.01||86.01|0
1722446980000|2024-07-31 17:29:40|||||||||100
1722447010000|2024-07-31 17:30:10||85.92||85.92||85.92||85.92|0
1722447020000|2024-07-31 17:30:20||85.93||85.93||85.93||85.93|0
1722447030000|2024-07-31 17:30:30|86.31|85.92|86.3|85.93|86.31|85.93|86.3|85.92|9998
1722447040000|2024-07-31 17:30:40|||||||||100
1722447050000|2024-07-31 17:30:50|86.31|85.94|86.98|86.38|87|86.4|86.31|85.94|10500
1722447080000|2024-07-31 17:31:20|||||||||464
1722447130000|2024-07-31 17:32:10||86.39||86.39||86.39||86.39|0
1722447140000|2024-07-31 17:32:20||86.38||86.42||86.42||86.38|0
1722447170000|2024-07-31 17:32:50||86.43||86.43||86.43||86.43|0
1722447190000|2024-07-31 17:33:10||86.44||86.44||86.44||86.44|0
1722447210000|2024-07-31 17:33:30||86.45||86.46||86.46||86.45|614
1722447220000|2024-07-31 17:33:40|||||||||150
1722447280000|2024-07-31 17:34:40|||||||||100
1722447300000|2024-07-31 17:35:00|86.96|86.47|86.96|86.47|86.96|86.47|86.96|86.47|1261
1722447310000|2024-07-31 17:35:10||86.48||86.49||86.49||86.48|500
1722447320000|2024-07-31 17:35:20||86.5||86.5||86.5||86.5|0
1722447330000|2024-07-31 17:35:30||86.51||86.52||86.52||86.51|0
1722447340000|2024-07-31 17:35:40|||||||||2115
1722447350000|2024-07-31 17:35:50|||||||||825
1722447390000|2024-07-31 17:36:30||86.59||86.59||86.59||86.59|0
1722447400000|2024-07-31 17:36:40|||||||||500
1722447410000|2024-07-31 17:36:50|||||||||100
1722447420000|2024-07-31 17:37:00|||||||||1600
1722447430000|2024-07-31 17:37:10||86.6||86.6||86.6||86.6|119
1722447440000|2024-07-31 17:37:20|||||||||100
1722447470000|2024-07-31 17:37:50||86.59||86.61||86.61||86.59|26263
1722447480000|2024-07-31 17:38:00||86.6||86.6||86.6||86.6|0
1722447490000|2024-07-31 17:38:10||86.61||86.61||86.61||86.61|496
1722447500000|2024-07-31 17:38:20||86.6||86.6||86.6||86.59|200
1722447510000|2024-07-31 17:38:30||86.61||86.61||86.61||86.61|0
1722447520000|2024-07-31 17:38:40||86.6||86.6||86.6||86.6|0
1722447540000|2024-07-31 17:39:00||86.61||86.61||86.61||86.61|0
1722447550000|2024-07-31 17:39:10|86.95|86.6|86.95|86.61|86.95|86.62|86.95|86.6|5000
1722447560000|2024-07-31 17:39:20||86.62||86.62||86.62||86.62|115
1722447570000|2024-07-31 17:39:30|||||||||922
1722447610000|2024-07-31 17:40:10||86.68||86.7||86.7||86.68|0
1722447650000|2024-07-31 17:40:50|||||||||6546
1722447660000|2024-07-31 17:41:00|||||||||120
1722447670000|2024-07-31 17:41:10|||||||||2151
1722447700000|2024-07-31 17:41:40|||||||||597
1722447710000|2024-07-31 17:41:50|||||||||1256
1722447740000|2024-07-31 17:42:20|||||||||3700
1722447760000|2024-07-31 17:42:40|||||||||114
1722447770000|2024-07-31 17:42:50|||||||||1000
1722447830000|2024-07-31 17:43:50|||||||||1000
1722447850000|2024-07-31 17:44:10|86.89||86.89||86.89||86.89||630
1722447860000|2024-07-31 17:44:20|86.8|86.79|86.89|86.8|86.89|86.8|86.8|86.79|2510
1722447870000|2024-07-31 17:44:30|||||||||700
1722447910000|2024-07-31 17:45:10|||||||||335
1722447980000|2024-07-31 17:46:20|||||||||800
1722448050000|2024-07-31 17:47:30|||||||||700
1722448060000|2024-07-31 17:47:40|||||||||320
1722448070000|2024-07-31 17:47:50|||||||||230
1722448080000|2024-07-31 17:48:00|||||||||930
1722448090000|2024-07-31 17:48:10|||||||||760
1722448100000|2024-07-31 17:48:20|||||||||4900
1722448110000|2024-07-31 17:48:30|86.88||86.88||86.88||86.88||5000
1722448120000|2024-07-31 17:48:40|||||||||6100
1722448130000|2024-07-31 17:48:50|86.95|86.86|86.95|86.89|86.95|86.89|86.95|86.86|39177
1722448140000|2024-07-31 17:49:00|86.94|86.77|86.94|86.72|86.95|86.89|86.94|86.71|49385
1722448150000|2024-07-31 17:49:10|||||||||1000
1722448180000|2024-07-31 17:49:40|||||||||393
1722448200000|2024-07-31 17:50:00|86.89||86.89||86.89||86.89||0
1722448210000|2024-07-31 17:50:10|86.82||86.82||86.82||86.82||0
1722448230000|2024-07-31 17:50:30|86.81||86.81||86.81||86.81||100
1722448240000|2024-07-31 17:50:40|||||||||100
1722448250000|2024-07-31 17:50:50|86.8|86.71|86.8|86.73|86.8|86.73|86.8|86.71|7894
1722448260000|2024-07-31 17:51:00|86.79||86.79||86.79||86.79||2585
1722448270000|2024-07-31 17:51:10|86.78|86.72|86.78|86.73|86.78|86.73|86.78|86.72|6000
1722448280000|2024-07-31 17:51:20|||||||||567
1722448290000|2024-07-31 17:51:30|||||||||5460
1722448300000|2024-07-31 17:51:40|||||||||100
1722448310000|2024-07-31 17:51:50|86.89|86.77|86.89|86.79|86.89|86.79|86.89|86.77|2600
1722448320000|2024-07-31 17:52:00|86.96|86.78|86.96|86.78|86.96|86.78|86.96|86.78|25200
1722448330000|2024-07-31 17:52:10|||||||||1317
1722448340000|2024-07-31 17:52:20|87|86.85|87|86.86|87.08|86.94|87|86.85|45262
1722448350000|2024-07-31 17:52:30||86.88||86.9||86.9||86.88|0
1722448360000|2024-07-31 17:52:40|86.99|86.91|87|86.93|87.25|86.93|86.99|86.91|23000
1722448370000|2024-07-31 17:52:50||86.91||86.91||86.91||86.91|0
1722448380000|2024-07-31 17:53:00||86.98||86.91||86.98||86.91|1200
1722448390000|2024-07-31 17:53:10|87.25|86.95|87|86.99|87.25|86.99|87|86.95|23229
1722448400000|2024-07-31 17:53:20|87.1|87.05|87.25|87.05|87.25|87.05|87.1|87.05|9700
1722448410000|2024-07-31 17:53:30||87.06||87.06||87.06||87.06|100
1722448420000|2024-07-31 17:53:40|87.24|87.05|87|86.78|87.24|87.05|87|86.75|36468
1722448430000|2024-07-31 17:53:50||86.85||86.85||86.85||86.85|0
1722448440000|2024-07-31 17:54:00|||||||||5790
1722448470000|2024-07-31 17:54:30|||||||||515
1722448490000|2024-07-31 17:54:50|||||||||9700
1722448510000|2024-07-31 17:55:10|||||||||100
1722448570000|2024-07-31 17:56:10|||||||||221
1722448590000|2024-07-31 17:56:30||86.93||86.93||86.93||86.93|1000
1722448620000|2024-07-31 17:57:00|||||||||100
1722448630000|2024-07-31 17:57:10|86.99|86.98|87|86.77|87.24|86.98|86.99|86.76|7135
1722448650000|2024-07-31 17:57:30|||||||||800
1722448660000|2024-07-31 17:57:40|86.99||86.99||86.99||86.99||2138
1722448670000|2024-07-31 17:57:50|86.98|86.76|86.98|86.71|86.98|86.76|86.98|86.51|5913
1722448680000|2024-07-31 17:58:00|||||||||2806
1722448700000|2024-07-31 17:58:20||86.85||86.86||86.86||86.85|0
1722448710000|2024-07-31 17:58:30|||||||||300
1722448720000|2024-07-31 17:58:40|86.97|86.85|86.97|86.85|86.97|86.85|86.97|86.85|248
1722448730000|2024-07-31 17:58:50|86.96||86.96||86.96||86.96||898
1722448740000|2024-07-31 17:59:00||86.86||86.86||86.86||86.86|0
1722448750000|2024-07-31 17:59:10||86.85||86.85||86.85||86.85|300
1722448760000|2024-07-31 17:59:20||86.77||86.65||86.77||86.51|6360
1722448770000|2024-07-31 17:59:30|86.8||86.8||86.8||86.8||0
1722448780000|2024-07-31 17:59:40|86.72|86.51|86.72|86.51|86.72|86.51|86.72|86.51|400
1722448790000|2024-07-31 17:59:50||86.65||86.65||86.65||86.65|0
1722448800000|2024-07-31 18:00:00|86.68|86.68|86.76|86.69|87|86.69|86.68|86.68|6400
1722448810000|2024-07-31 18:00:10||86.68||86.68||86.68||86.68|1590
1722448820000|2024-07-31 18:00:20|86.72||86.72||86.72||86.72||0
1722448840000|2024-07-31 18:00:40|86.7|86.7|86.84|86.7|86.84|86.7|86.7|86.7|750
1722448850000|2024-07-31 18:00:50|86.77||86.73||86.77||86.73||1842
1722448860000|2024-07-31 18:01:00|||||||||200
1722448870000|2024-07-31 18:01:10|86.71||86.77||87||86.71||9500
1722448880000|2024-07-31 18:01:20||86.71||86.71||86.71||86.71|1248
1722448890000|2024-07-31 18:01:30|86.74|86.73|86.86|86.74|87|86.74|86.74|86.73|1000
1722448900000|2024-07-31 18:01:40|86.77|86.72|86.77|86.65|86.77|86.74|86.7|86.5|9696
1722448910000|2024-07-31 18:01:50|86.71||86.68||86.71||86.68||16674
1722448920000|2024-07-31 18:02:00|86.66||86.66||86.66||86.66||0
1722448930000|2024-07-31 18:02:10|||||||||400
1722448960000|2024-07-31 18:02:40|87||87||87||87||1401
1722448970000|2024-07-31 18:02:50|||||||||1000
1722448990000|2024-07-31 18:03:10|||||||||100
1722449030000|2024-07-31 18:03:50|86.82||86.82||86.82||86.82||1215
1722449040000|2024-07-31 18:04:00|86.73||86.73||86.73||86.73||10143
1722449050000|2024-07-31 18:04:10|86.69|86.64|86.69|86.64|86.69|86.64|86.68|86.64|10700
1722449060000|2024-07-31 18:04:20|86.66||86.82||87||86.65||10700
1722449080000|2024-07-31 18:04:40|86.73|86.65|86.73|86.65|86.73|86.65|86.73|86.65|472
1722449100000|2024-07-31 18:05:00|||||||||315
1722449120000|2024-07-31 18:05:20|86.69||86.69||86.69||86.69||6708
1722449140000|2024-07-31 18:05:40|86.67|86.66|87.08|86.66|87.51|86.66|86.66|86.66|36080
1722449150000|2024-07-31 18:05:50||86.67||86.67||86.67||86.67|100
1722449160000|2024-07-31 18:06:00|86.87|86.71|86.72|86.71|86.87|86.71|86.72|86.71|5799
1722449170000|2024-07-31 18:06:10|87.37|86.72|87.45|86.72|87.45|86.72|87.37|86.72|9643
1722449180000|2024-07-31 18:06:20|87.51||87.38||87.51||87.36||0
1722449200000|2024-07-31 18:06:40|87.35||87.03||87.35||87.03||1900
1722449210000|2024-07-31 18:06:50|86.87||86.79||86.87||86.79||3881
1722449220000|2024-07-31 18:07:00|86.75||86.75||86.75||86.75||115
1722449230000|2024-07-31 18:07:10|86.73|86.64|86.73|86.64|86.73|86.64|86.72|86.5|5926
1722449240000|2024-07-31 18:07:20|86.72|86.5|86.59|86.5|86.72|86.5|86.59|86.5|58957
1722449250000|2024-07-31 18:07:30|86.54||86.52||86.59||86.52||950
1722449260000|2024-07-31 18:07:40|86.51||86.75||87||86.51||31500
1722449270000|2024-07-31 18:07:50|86.62||86.62||86.62||86.62||300
1722449280000|2024-07-31 18:08:00||86.51||86.51||86.51||86.51|0
1722449290000|2024-07-31 18:08:10|86.56||86.75||86.75||86.56||400
1722449340000|2024-07-31 18:09:00|86.63||86.75||86.75||86.63||3900
1722449370000|2024-07-31 18:09:30|||||||||1500
1722449390000|2024-07-31 18:09:50|||||||||291
1722449400000|2024-07-31 18:10:00|||||||||100
1722449420000|2024-07-31 18:10:20|||||||||100
1722449430000|2024-07-31 18:10:30|||||||||250
1722449440000|2024-07-31 18:10:40|||||||||225
1722449470000|2024-07-31 18:11:10|87|86.6|87|86.61|87|86.61|87|86.6|807
1722449480000|2024-07-31 18:11:20||86.62||86.66||86.66||86.62|0
1722449490000|2024-07-31 18:11:30||86.68||86.68||86.68||86.68|0
1722449530000|2024-07-31 18:12:10|||||||||505
1722449540000|2024-07-31 18:12:20|86.84|86.67|86.75|86.64|86.84|86.67|86.69|86.64|14141
1722449550000|2024-07-31 18:12:30|86.69||86.69||86.69||86.66||1650
1722449570000|2024-07-31 18:12:50|86.66||86.66||86.66||86.66||523
1722449580000|2024-07-31 18:13:00|86.65||86.65||86.65||86.65||400
1722449600000|2024-07-31 18:13:20|||||||||1400
1722449620000|2024-07-31 18:13:40|||||||||800
1722449650000|2024-07-31 18:14:10|||||||||1474
1722449660000|2024-07-31 18:14:20|||||||||400
1722449670000|2024-07-31 18:14:30|86.81|86.65|87|86.65|87|86.65|86.81|86.65|1200
1722449680000|2024-07-31 18:14:40|86.82||86.82||86.82||86.82||190
1722449690000|2024-07-31 18:14:50|86.73||86.73||86.73||86.73||0
1722449700000|2024-07-31 18:15:00|87|86.72|87|86.74|87.27|86.74|86.87|86.72|18040
1722449710000|2024-07-31 18:15:10|86.87|86.73|86.86|86.73|87.25|86.73|86.86|86.73|14976
1722449720000|2024-07-31 18:15:20|||||||||7500
1722449750000|2024-07-31 18:15:50|||||||||153
1722449770000|2024-07-31 18:16:10||86.77||86.77||86.77||86.77|0
1722449780000|2024-07-31 18:16:20|||||||||100
1722449800000|2024-07-31 18:16:40|86.82||86.82||86.82||86.82||1700
1722449810000|2024-07-31 18:16:50|||||||||100
1722449830000|2024-07-31 18:17:10|||||||||1397
1722449860000|2024-07-31 18:17:40|||||||||4100
1722449870000|2024-07-31 18:17:50|||||||||1000
1722449880000|2024-07-31 18:18:00|||||||||100
1722449890000|2024-07-31 18:18:10|||||||||2705
1722449900000|2024-07-31 18:18:20|||||||||100
1722449910000|2024-07-31 18:18:30|||||||||100
1722449930000|2024-07-31 18:18:50|86.8||87||87||86.8||900
1722449940000|2024-07-31 18:19:00|||||||||4612
1722449950000|2024-07-31 18:19:10||86.84||86.85||86.85||86.84|1000
1722449960000|2024-07-31 18:19:20|86.99|86.77|86.84|86.77|86.99|86.77|86.84|86.77|3966
1722449980000|2024-07-31 18:19:40|86.8|86.79|86.79|86.73|86.8|86.79|86.79|86.73|300
1722449990000|2024-07-31 18:19:50|86.78|86.72|86.78|86.58|86.78|86.72|86.78|86.58|3220
1722450000000|2024-07-31 18:20:00||86.59||86.6||86.6||86.59|11686
1722450010000|2024-07-31 18:20:10||86.58||86.58||86.58||86.58|0
1722450040000|2024-07-31 18:20:40|86.77|86.57|86.76|86.52|86.77|86.57|86.76|86.51|7163
1722450050000|2024-07-31 18:20:50||86.59||86.59||86.59||86.59|0
1722450060000|2024-07-31 18:21:00||86.6||86.6||86.6||86.6|0
1722450070000|2024-07-31 18:21:10|||||||||100
1722450080000|2024-07-31 18:21:20|86.75||86.75||86.75||86.75||333
1722450100000|2024-07-31 18:21:40|||||||||5467
1722450110000|2024-07-31 18:21:50|||||||||5000
1722450130000|2024-07-31 18:22:10|||||||||5000
1722450140000|2024-07-31 18:22:20||86.64||86.64||86.64||86.64|100
1722450160000|2024-07-31 18:22:40|||||||||485
1722450190000|2024-07-31 18:23:10|||||||||4100
1722450200000|2024-07-31 18:23:20|||||||||190
1722450210000|2024-07-31 18:23:30|||||||||145
1722450220000|2024-07-31 18:23:40|86.74|86.6|86.64|86.46|86.74|86.64|86.64|86.46|11852
1722450230000|2024-07-31 18:23:50|||||||||600
1722450240000|2024-07-31 18:24:00||86.55||86.55||86.55||86.55|0
1722450260000|2024-07-31 18:24:20|||||||||100
1722450280000|2024-07-31 18:24:40|||||||||10400
1722450300000|2024-07-31 18:25:00|86.63|86.51|86.63|86.46|86.63|86.51|86.63|86.46|1000
1722450320000|2024-07-31 18:25:20|86.55|86.45|86.53|86.34|86.55|86.45|86.53|86.34|4430
1722450330000|2024-07-31 18:25:30||86.19||86.19||86.19||86.19|100
1722450350000|2024-07-31 18:25:50||86.07||86.08||86.08||86.07|0
1722450360000|2024-07-31 18:26:00|||||||||500
1722450370000|2024-07-31 18:26:10|||||||||115
1722450390000|2024-07-31 18:26:30|||||||||200
1722450430000|2024-07-31 18:27:10|||||||||175
1722450440000|2024-07-31 18:27:20|||||||||9381
1722450450000|2024-07-31 18:27:30|||||||||3692
1722450460000|2024-07-31 18:27:40|86.52|86.15|86.52|86|86.52|86.15|86.52|86|1700
1722450470000|2024-07-31 18:27:50|86.16|85.93|85.99|85.21|86.16|85.93|85.99|85.21|13873
1722450480000|2024-07-31 18:28:00||85.3||85.2||85.3||85.2|0
1722450500000|2024-07-31 18:28:20|85.98||85.97||85.98||85.97||2126
1722450510000|2024-07-31 18:28:30|||||||||2824
1722450520000|2024-07-31 18:28:40|85.95|85.06|85.15|84.61|85.95|85.06|85.15|84.5|10614
1722450530000|2024-07-31 18:28:50||84.5||84.5||84.5||84.5|2000
1722450540000|2024-07-31 18:29:00||84.61||84.61||84.61||84.61|0
1722450550000|2024-07-31 18:29:10|85.14|84.5|85.14|84.53|85.14|84.53|85.14|84.5|4416
1722450560000|2024-07-31 18:29:20||84.57||84.66||84.66||84.57|18951
1722450570000|2024-07-31 18:29:30||84.68||84.7||84.7||84.68|11372
1722450580000|2024-07-31 18:29:40||84.72||84.74||84.74||84.72|3163
1722450590000|2024-07-31 18:29:50||84.76||84.76||84.76||84.76|1800
1722450610000|2024-07-31 18:30:10||84.75||84.75||84.75||84.75|0
1722450640000|2024-07-31 18:30:40||84.76||84.76||84.76||84.76|6546
1722450650000|2024-07-31 18:30:50||84.83||84.83||84.83||84.83|0
1722450660000|2024-07-31 18:31:00||84.85||84.89||84.89||84.85|0
1722450690000|2024-07-31 18:31:30||84.9||84.9||84.9||84.9|100
1722450700000|2024-07-31 18:31:40|85.48|84.99|85.5|85.1|85.6|85.1|85.48|84.99|2499
1722450710000|2024-07-31 18:31:50||85.12||85.12||85.12||85.12|0
1722450740000|2024-07-31 18:32:20|||||||||360
1722450750000|2024-07-31 18:32:30|||||||||12313
1722450760000|2024-07-31 18:32:40|||||||||2000
1722450770000|2024-07-31 18:32:50|85.31||85.31||85.31||85.31||100
1722450790000|2024-07-31 18:33:10|85.21||85.16||85.21||85.16||30243
1722450800000|2024-07-31 18:33:20|85.14|85|85.06|85|85.14|85.07|85.06|85|4720
1722450810000|2024-07-31 18:33:30|||||||||300
1722450820000|2024-07-31 18:33:40|85.05||85.02||85.05||85.02||2174
1722450830000|2024-07-31 18:33:50|||||||||100
1722450840000|2024-07-31 18:34:00|85.01||85.01||85.01||85.01||443
1722450850000|2024-07-31 18:34:10|||||||||2352
1722450880000|2024-07-31 18:34:40|||||||||2100
1722450890000|2024-07-31 18:34:50|||||||||354
1722450910000|2024-07-31 18:35:10|||||||||300
1722450920000|2024-07-31 18:35:20|84.98|84.97|84.8|84.01|84.98|84.97|84.8|84|16537
1722450930000|2024-07-31 18:35:30|84.22|84.03|84.22|84.03|84.22|84.03|84.22|84.03|100
1722450940000|2024-07-31 18:35:40|84.12|84.04|84.12|84.11|84.12|84.11|84.12|84.04|11386
1722450950000|2024-07-31 18:35:50|84.05|84|84.02|84|84.05|84|84.02|84|4510
1722450960000|2024-07-31 18:36:00|84.01||84.01||84.01||84.01||114
1722450970000|2024-07-31 18:36:10|84.02|84.01|84.7|84.03|84.8|84.03|84.02|84.01|3400
1722450980000|2024-07-31 18:36:20||84.05||84.05||84.05||84.05|100
1722450990000|2024-07-31 18:36:30|||||||||410
1722451000000|2024-07-31 18:36:40||84.01||84||84.01||84|10000
1722451010000|2024-07-31 18:36:50||84.01||84.01||84.01||84.01|200
1722451040000|2024-07-31 18:37:20||84.02||84.02||84.02||84.02|0
1722451050000|2024-07-31 18:37:30||84.1||84.1||84.1||84.1|100
1722451060000|2024-07-31 18:37:40||84.11||84.11||84.11||84.11|700
1722451080000|2024-07-31 18:38:00||84.03||84.03||84.04||84.03|0
1722451090000|2024-07-31 18:38:10||84.04||84.04||84.04||84.04|400
1722451100000|2024-07-31 18:38:20||84.05||84.05||84.05||84.05|0
1722451130000|2024-07-31 18:38:50||84.12||84.13||84.13||84.12|100
1722451150000|2024-07-31 18:39:10||84.16||84.16||84.16||84.16|0
1722451160000|2024-07-31 18:39:20||84.34||84.42||84.42||84.17|0
1722451170000|2024-07-31 18:39:30|||||||||500
1722451190000|2024-07-31 18:39:50||84.49||84.5||84.5||84.49|100
1722451200000|2024-07-31 18:40:00||84.57||84.57||84.57||84.57|100
1722451230000|2024-07-31 18:40:30||84.58||84.58||84.58||84.58|100
1722451240000|2024-07-31 18:40:40|84.79|84.59|84.75|84.6|84.8|84.6|84.75|84.59|1700
1722451250000|2024-07-31 18:40:50||84.67||84.67||84.67||84.67|17200
1722451260000|2024-07-31 18:41:00|84.8|84.68|85|84.77|85|84.84|84.8|84.68|7500
1722451270000|2024-07-31 18:41:10||84.78||84.87||84.87||84.78|100
1722451280000|2024-07-31 18:41:20||84.93||84.94||84.94||84.93|0
1722451290000|2024-07-31 18:41:30|85.16|84.99|85.11|85|85.16|85|85.11|84.94|3700
1722451300000|2024-07-31 18:41:40||85.01||85.02||85.02||85.01|500
1722451310000|2024-07-31 18:41:50|85.16|85.01|85.39|85.27|85.39|85.27|85.16|85.01|4722
1722451320000|2024-07-31 18:42:00|86||85.99||86||85.99||6800
1722451330000|2024-07-31 18:42:10|||||||||1230
1722451350000|2024-07-31 18:42:30||85.28||85.28||85.28||85.28|350
1722451360000|2024-07-31 18:42:40||85.29||85.29||85.29||85.29|0
1722451370000|2024-07-31 18:42:50|||||||||200
1722451410000|2024-07-31 18:43:30|||||||||500
1722451440000|2024-07-31 18:44:00|||||||||200
1722451460000|2024-07-31 18:44:20|||||||||500
1722451490000|2024-07-31 18:44:50|||||||||100
1722451500000|2024-07-31 18:45:00||85.36||85.36||85.36||85.36|200
1722451510000|2024-07-31 18:45:10|||||||||2121
1722451520000|2024-07-31 18:45:20|||||||||100
1722451530000|2024-07-31 18:45:30|||||||||700
1722451540000|2024-07-31 18:45:40|||||||||6100
1722451550000|2024-07-31 18:45:50|||||||||100
1722451570000|2024-07-31 18:46:10|||||||||100
1722451600000|2024-07-31 18:46:40||85.37||85.39||85.39||85.37|700
1722451610000|2024-07-31 18:46:50||85.4||85.4||85.4||85.4|0
1722451630000|2024-07-31 18:47:10|||||||||500
1722451650000|2024-07-31 18:47:30|||||||||100
1722451670000|2024-07-31 18:47:50|86|85.7|86.52|85.71|86.52|85.71|86|85.7|2665
1722451680000|2024-07-31 18:48:00||85.72||85.81||85.81||85.72|0
1722451690000|2024-07-31 18:48:10|86.64|86|86.64|86|86.64|86|86.64|86|0
1722451700000|2024-07-31 18:48:20||86.2||86.31||86.31||86.2|0
1722451710000|2024-07-31 18:48:30||86.32||86.4||86.4||86.32|12490
1722451720000|2024-07-31 18:48:40||86.41||86.41||86.41||86.41|15200
1722451730000|2024-07-31 18:48:50|86.5|86.45|86.48|86.45|86.52|86.45|86.46|86.45|17300
1722451740000|2024-07-31 18:49:00|86.52|86.47|86.64|86.49|86.64|86.49|86.52|86.47|13200
1722451750000|2024-07-31 18:49:10|||||||||500
1722451760000|2024-07-31 18:49:20|86.68|86.63|87|86.66|87|86.66|86.64|86.63|21655
1722451770000|2024-07-31 18:49:30||86.67||86.68||86.68||86.67|0
1722451780000|2024-07-31 18:49:40||86.69||86.69||86.69||86.69|486
1722451820000|2024-07-31 18:50:20||86.7||86.71||86.71||86.7|200
1722451830000|2024-07-31 18:50:30|86.99|86.72|86.99|86.72|86.99|86.72|86.99|86.72|3128
1722451840000|2024-07-31 18:50:40||86.73||86.73||86.73||86.73|5296
1722451850000|2024-07-31 18:50:50|||||||||900
1722451860000|2024-07-31 18:51:00|||||||||17000
1722451870000|2024-07-31 18:51:10|87|86.8|87.3|86.94|87.3|86.94|87|86.8|12548
1722451880000|2024-07-31 18:51:20|87|87.01|87.3|87.01|87.3|87.01|87|87.01|8500
1722451890000|2024-07-31 18:51:30||87.02||87.09||87.09||87.02|1350
1722451900000|2024-07-31 18:51:40|87.4|87.11|87.8|87.33|87.8|87.33|87.4|87.11|19056
1722451930000|2024-07-31 18:52:10|||||||||3063
1722451940000|2024-07-31 18:52:20|||||||||1000
1722451950000|2024-07-31 18:52:30|||||||||100
1722451980000|2024-07-31 18:53:00|||||||||100
1722452010000|2024-07-31 18:53:30|87.57||87.57||87.57||87.57||100
1722452020000|2024-07-31 18:53:40|87.8|87.34|87.8|87.37|87.8|87.37|87.79|87.34|18400
1722452030000|2024-07-31 18:53:50||87.36||87.37||87.44||87.36|0
1722452040000|2024-07-31 18:54:00||87.44||87.37||87.44||87.37|200
1722452050000|2024-07-31 18:54:10||87.44||87.44||87.44||87.44|0
1722452060000|2024-07-31 18:54:20||87.45||87.45||87.45||87.45|100
1722452070000|2024-07-31 18:54:30||87.46||87.47||87.47||87.46|5869
1722452080000|2024-07-31 18:54:40|87.5|87.48|87.75|87.48|87.75|87.48|87.5|87.48|100
1722452090000|2024-07-31 18:54:50||87.47||87.47||87.47||87.47|100
1722452100000|2024-07-31 18:55:00|||||||||2140
1722452110000|2024-07-31 18:55:10|||||||||3400
1722452120000|2024-07-31 18:55:20|87.58|87.48|87.74|87.59|87.75|87.59|87.58|87.48|15923
1722452140000|2024-07-31 18:55:40|||||||||900
1722452150000|2024-07-31 18:55:50|||||||||6586
1722452160000|2024-07-31 18:56:00|||||||||1523
1722452170000|2024-07-31 18:56:10|||||||||11906
1722452180000|2024-07-31 18:56:20|||||||||1000
1722452190000|2024-07-31 18:56:30|||||||||2671
1722452200000|2024-07-31 18:56:40|||||||||1050
1722452210000|2024-07-31 18:56:50|87.7|87.6|87.7|87.6|87.7|87.6|87.7|87.6|3100
1722452220000|2024-07-31 18:57:00|||||||||1000
1722452230000|2024-07-31 18:57:10|||||||||2300
1722452240000|2024-07-31 18:57:20||87.61||87.61||87.61||87.61|9100
1722452250000|2024-07-31 18:57:30|87.8|87.62|87.8|87.63|87.8|87.63|87.8|87.62|43571
1722452260000|2024-07-31 18:57:40||87.64||87.63||87.64||87.63|12791
1722452270000|2024-07-31 18:57:50|||||||||2000
1722452280000|2024-07-31 18:58:00|||||||||2100
1722452290000|2024-07-31 18:58:10|||||||||9000
1722452300000|2024-07-31 18:58:20|||||||||3000
1722452310000|2024-07-31 18:58:30|||||||||9100
1722452320000|2024-07-31 18:58:40|||||||||3238
1722452330000|2024-07-31 18:58:50||87.65||87.74||87.74||87.65|1000
1722452340000|2024-07-31 18:59:00|87.93|87.75|88.87|87.96|88.89|87.96|87.85|87.75|85010
1722452350000|2024-07-31 18:59:10||87.98||88.13||88.13||87.98|0
1722452360000|2024-07-31 18:59:20||88.14||88.25||88.25||88.14|750
1722452370000|2024-07-31 18:59:30||88.32||88.32||88.32||88.32|3200
1722452380000|2024-07-31 18:59:40|88.85|88.33|88.85|88.33|88.85|88.33|88.85|88.33|1111
1722452390000|2024-07-31 18:59:50|88.84||88.84||88.84||88.84||18241
1722452400000|2024-07-31 19:00:00|||||||||4900
1722452410000|2024-07-31 19:00:10|||||||||1051
1722452430000|2024-07-31 19:00:30|||||||||1200
1722452450000|2024-07-31 19:00:50|||||||||1000
1722452460000|2024-07-31 19:01:00||88.34||88.34||88.34||88.34|200
1722452470000|2024-07-31 19:01:10|||||||||3772
1722452480000|2024-07-31 19:01:20|88.89|88.57|88.89|88.57|88.89|88.57|88.89|88.57|1900
1722452490000|2024-07-31 19:01:30|88.9|88.58|89.96|89.3|89.98|89.3|88.89|88.58|50478
1722452500000|2024-07-31 19:01:40|89.95|89.31|89.91|89.31|89.95|89.31|89.91|89.31|8600
1722452510000|2024-07-31 19:01:50||89.32||89.35||89.35||89.32|61963
1722452530000|2024-07-31 19:02:10||89.37||89.38||89.38||89.37|790
1722452540000|2024-07-31 19:02:20|||||||||14084
1722452560000|2024-07-31 19:02:40||89.45||89.45||89.45||89.45|0
1722452570000|2024-07-31 19:02:50|89.9|89.46|89.9|89.46|89.9|89.46|89.9|89.46|1918
1722452580000|2024-07-31 19:03:00|89.91|89.47|89.8|89.5|89.91|89.5|89.8|89.47|36308
1722452590000|2024-07-31 19:03:10|89.91|89.51|89.91|89.81|89.91|89.81|89.66|89.51|49528
1722452600000|2024-07-31 19:03:20|||||||||10498
1722452610000|2024-07-31 19:03:30|89.9|89.78|89.9|89.81|89.9|89.81|89.9|89.78|25770
1722452620000|2024-07-31 19:03:40|||||||||900
1722452640000|2024-07-31 19:04:00|89.89||89.89||89.89||89.89||600
1722452650000|2024-07-31 19:04:10|89.88|89.79|89.88|89.79|89.88|89.79|89.88|89.79|5600
1722452660000|2024-07-31 19:04:20|89.87|89.66|89.87|89.65|89.87|89.75|89.87|89.65|2799
1722452670000|2024-07-31 19:04:30|89.86|89.45|89.86|89.45|89.86|89.45|89.86|89.45|3600
1722452680000|2024-07-31 19:04:40|89.85|89.44|89.85|89.45|89.85|89.45|89.85|89.44|3903
1722452690000|2024-07-31 19:04:50|||||||||6223
1722452700000|2024-07-31 19:05:00|89.84|89.59|89.84|89.46|89.84|89.59|89.84|89.46|3000
1722452710000|2024-07-31 19:05:10|89.8|89.52|89.8|89.52|89.8|89.52|89.8|89.52|600
1722452720000|2024-07-31 19:05:20|||||||||1217
1722452730000|2024-07-31 19:05:30|||||||||1622
1722452750000|2024-07-31 19:05:50|89.63|89.54|89.54|89.52|89.63|89.54|89.54|89.52|4295
1722452760000|2024-07-31 19:06:00|||||||||1679
1722452770000|2024-07-31 19:06:10|89.53|89.53|89.54|89.52|89.54|89.53|89.53|89.52|5816
1722452780000|2024-07-31 19:06:20|89.58|89.53|89.63|89.52|89.8|89.53|89.58|89.52|9911
1722452790000|2024-07-31 19:06:30|||||||||6976
1722452800000|2024-07-31 19:06:40|89.8|89.53|89.8|89.54|89.8|89.54|89.8|89.53|9600
1722452810000|2024-07-31 19:06:50|||||||||8784
1722452820000|2024-07-31 19:07:00|||||||||2357
1722452830000|2024-07-31 19:07:10|89.78||89.78||89.78||89.78||21678
1722452840000|2024-07-31 19:07:20|||||||||3760
1722452850000|2024-07-31 19:07:30|89.8|89.56|89.86|89.8|89.86|89.8|89.8|89.56|2900
1722452860000|2024-07-31 19:07:40|89.91|89.81|89.91|89.81|89.91|89.81|89.91|89.81|22578
1722452870000|2024-07-31 19:07:50|||||||||16990
1722452880000|2024-07-31 19:08:00||89.82||89.82||89.82||89.82|9990
1722452890000|2024-07-31 19:08:10|||||||||300
1722452910000|2024-07-31 19:08:30||89.89||89.89||89.89||89.89|20152
1722452920000|2024-07-31 19:08:40|||||||||220
1722452930000|2024-07-31 19:08:50|||||||||884
1722452940000|2024-07-31 19:09:00|||||||||467
1722452950000|2024-07-31 19:09:10|89.9|89.84|89.84|89.21|89.91|89.84|89.84|89.04|16695
1722452960000|2024-07-31 19:09:20||89.25||89.25||89.25||89.25|0
1722452970000|2024-07-31 19:09:30|89.75||89.75||89.75||89.75||9600
1722453000000|2024-07-31 19:10:00|89.3|89.04|89.29|89.04|89.3|89.04|89.29|89.04|2300
1722453010000|2024-07-31 19:10:10|89.3||89.3||89.3||89.3||2161
1722453030000|2024-07-31 19:10:30|||||||||3724
1722453040000|2024-07-31 19:10:40|||||||||1011
1722453050000|2024-07-31 19:10:50||89.05||89.05||89.05||89.05|8361
1722453060000|2024-07-31 19:11:00||89.13||89.13||89.13||89.13|476
1722453080000|2024-07-31 19:11:20|||||||||15100
1722453090000|2024-07-31 19:11:30|89.29|89.04|89.1|88.89|89.29|89.04|89.1|88.71|30321
1722453100000|2024-07-31 19:11:40||88.97||88.97||88.97||88.97|0
1722453110000|2024-07-31 19:11:50|89||89||89||89||600
1722453120000|2024-07-31 19:12:00|89.1|88.99|89.25|88.96|89.3|89.1|89.09|88.96|2166
1722453130000|2024-07-31 19:12:10|89||89||89||89||1271
1722453140000|2024-07-31 19:12:20|89.09|88.97|89.69|88.97|89.73|88.97|89|88.97|5035
1722453150000|2024-07-31 19:12:30|||||||||250
1722453160000|2024-07-31 19:12:40|||||||||5310
1722453170000|2024-07-31 19:12:50||89||89.01||89.01||89|1670
1722453180000|2024-07-31 19:13:00||89.02||89.02||89.02||89.02|5392
1722453190000|2024-07-31 19:13:10|||||||||1000
1722453200000|2024-07-31 19:13:20||89.01||89.01||89.01||89.01|2000
1722453210000|2024-07-31 19:13:30||89.02||89.02||89.02||89.02|300
1722453220000|2024-07-31 19:13:40|||||||||200
1722453230000|2024-07-31 19:13:50||89.01||89.02||89.02||89.01|1000
1722453250000|2024-07-31 19:14:10|89.4||89.4||89.4||89.4||1000
1722453270000|2024-07-31 19:14:30|||||||||3000
1722453280000|2024-07-31 19:14:40|||||||||4867
1722453290000|2024-07-31 19:14:50|||||||||14320
1722453300000|2024-07-31 19:15:00|||||||||100
1722453310000|2024-07-31 19:15:10|||||||||1000
1722453320000|2024-07-31 19:15:20|||||||||581
1722453330000|2024-07-31 19:15:30|||||||||1287
1722453350000|2024-07-31 19:15:50|||||||||300
1722453360000|2024-07-31 19:16:00|89.69|89.09|89.91|89.41|89.91|89.41|89.69|89.09|21435
1722453370000|2024-07-31 19:16:10|89.9|89.42|89.88|89.42|89.91|89.42|89.45|89.42|5730
1722453380000|2024-07-31 19:16:20|89.91|89.43|89.9|89.44|89.91|89.44|89.9|89.43|0
1722453390000|2024-07-31 19:16:30|89.91||89.89||89.91||89.89||0
1722453410000|2024-07-31 19:16:50|89.75|89.43|89.75|89.43|89.75|89.43|89.75|89.43|0
1722453420000|2024-07-31 19:17:00|89.44|89.4|89.64|89.02|89.69|89.4|89.43|89.02|12126
1722453430000|2024-07-31 19:17:10||89.03||89.1||89.1||89.03|10060
1722453440000|2024-07-31 19:17:20||89.11||89.11||89.11||89.11|0
1722453450000|2024-07-31 19:17:30||89.2||89.2||89.2||89.2|2599
1722453460000|2024-07-31 19:17:40||89.23||89.35||89.35||89.2|300
1722453470000|2024-07-31 19:17:50|||||||||400
1722453480000|2024-07-31 19:18:00|89.63|89.2|89.62|89.01|89.63|89.35|89.62|89|9771
1722453490000|2024-07-31 19:18:10|||||||||1749
1722453500000|2024-07-31 19:18:20||89.02||89.02||89.02||89.02|100
1722453510000|2024-07-31 19:18:30||89.03||89.04||89.04||89.03|200
1722453520000|2024-07-31 19:18:40|89.33|89.03|89.18|89.03|89.33|89.03|89.18|89.03|13153
1722453540000|2024-07-31 19:19:00|89.1||89.06||89.1||89.06||0
1722453550000|2024-07-31 19:19:10|89.04||89.04||89.04||89.04||1700
1722453570000|2024-07-31 19:19:30|89.03|89|88.99|88.95|89.03|89|88.99|88.95|4488
1722453580000|2024-07-31 19:19:40|||||||||180
1722453590000|2024-07-31 19:19:50|88.97|88.91|88.97|88.91|88.97|88.91|88.97|88.91|629
1722453600000|2024-07-31 19:20:00|88.96|88.88|88.92|88.88|88.96|88.91|88.92|88.88|19100
1722453610000|2024-07-31 19:20:10|||||||||600
1722453620000|2024-07-31 19:20:20|88.9||88.9||88.9||88.9||400
1722453630000|2024-07-31 19:20:30||88.87||88.87||88.87||88.87|3348
1722453640000|2024-07-31 19:20:40|88.88|88.86|88.88|88.87|88.88|88.87|88.88|88.86|2275
1722453660000|2024-07-31 19:21:00|||||||||2575
1722453690000|2024-07-31 19:21:30|||||||||300
1722453700000|2024-07-31 19:21:40|||||||||150
1722453710000|2024-07-31 19:21:50|88.87|88.86|88.84|88.83|88.87|88.86|88.84|88.82|1099
1722453720000|2024-07-31 19:22:00|||||||||913
1722453730000|2024-07-31 19:22:10|88.8|88.77|88.84|88.83|88.84|88.83|88.8|88.77|5672
1722453740000|2024-07-31 19:22:20|||||||||1013
1722453750000|2024-07-31 19:22:30|88.83||88.83||88.83||88.83||3050
1722453780000|2024-07-31 19:23:00|88.82|88.81|88.68|88.66|88.82|88.81|88.68|88.66|500
1722453790000|2024-07-31 19:23:10|88.71|88.67|88.69|88.67|88.71|88.67|88.69|88.67|2100
1722453800000|2024-07-31 19:23:20||88.68||88.68||88.68||88.68|2556
1722453810000|2024-07-31 19:23:30|88.68|88.67|88.68|88.67|88.68|88.67|88.68|88.67|862
1722453820000|2024-07-31 19:23:40|88.67|88.66|88.61|88.57|88.67|88.66|88.61|88.56|3709
1722453830000|2024-07-31 19:23:50|88.59||88.59||88.59||88.59||6932
1722453840000|2024-07-31 19:24:00|88.58||88.58||88.58||88.58||500
1722453850000|2024-07-31 19:24:10|||||||||3000
1722453860000|2024-07-31 19:24:20|||||||||10250
1722453870000|2024-07-31 19:24:30|88.57|88.56|88.34|88.28|88.57|88.56|88.34|88.27|3089
1722453880000|2024-07-31 19:24:40||88.17||88||88.17||88|400
1722453890000|2024-07-31 19:24:50|88.17|87.85|88.16|87.85|88.17|87.98|88.16|87.85|1600
1722453900000|2024-07-31 19:25:00|88|87.52|88|87.46|88|87.7|88|87.31|2744
1722453910000|2024-07-31 19:25:10||87.71||87.71||87.71||87.71|0
1722453920000|2024-07-31 19:25:20|87.86|87.72|87.86|87.85|87.86|87.85|87.86|87.72|6145
1722453930000|2024-07-31 19:25:30|||||||||200
1722453940000|2024-07-31 19:25:40|87.77|87.33|87.77|87.33|87.77|87.33|87.77|87.33|2095
1722453960000|2024-07-31 19:26:00|87.55||87.55||87.55||87.55||100
1722453980000|2024-07-31 19:26:20|87.44||87.44||87.44||87.44||6632
1722453990000|2024-07-31 19:26:30|87.38||87.38||87.38||87.38||1000
1722454000000|2024-07-31 19:26:40|||||||||331
1722454010000|2024-07-31 19:26:50|87.35|87.25|87.35|87.2|87.35|87.25|87.35|87.2|0
1722454020000|2024-07-31 19:27:00|87.28|87.21|87.27|87.21|87.28|87.21|87.27|87.2|6195
1722454030000|2024-07-31 19:27:10||87.22||87.22||87.22||87.22|0
1722454040000|2024-07-31 19:27:20|87.24|87.2|87.23|87.22|87.24|87.22|87.23|87.2|1297
1722454050000|2024-07-31 19:27:30|87.15|87.07|87.12|87.07|87.24|87.21|87.11|87.07|14300
1722454060000|2024-07-31 19:27:40|87.11|86.82|87.1|87.07|87.11|87.07|87.1|86.81|1600
1722454070000|2024-07-31 19:27:50|87.09|86.81|86.95|86.81|87.09|86.81|86.95|86.81|300
1722454090000|2024-07-31 19:28:10|86.88||86.88||86.88||86.88||2000
1722454100000|2024-07-31 19:28:20|86.84||86.83||86.84||86.83||294
1722454110000|2024-07-31 19:28:30|86.82|86.51|86.81|86.51|86.82|86.51|86.81|86.51|0
1722454120000|2024-07-31 19:28:40|86.8|86.48|86.63|86.48|86.8|86.48|86.63|86.48|4624
1722454130000|2024-07-31 19:28:50|86.62||86.49||86.62||86.49||800
1722454140000|2024-07-31 19:29:00|86.48|86.41|86.47|86.47|86.48|86.48|86.47|86.32|8100
1722454150000|2024-07-31 19:29:10||86.04||86.09||86.09||86.04|1028
1722454170000|2024-07-31 19:29:30||86.11||86.18||86.18||86.11|400
1722454190000|2024-07-31 19:29:50||86.19||86.27||86.27||86.19|714
1722454200000|2024-07-31 19:30:00|86.45|86.04|86.44|86.04|86.45|86.04|86.44|86.04|1000
1722454210000|2024-07-31 19:30:10|86.43|86|86.38|86.09|86.43|86.09|86.38|86|450
1722454220000|2024-07-31 19:30:20|86.36|86.05|86.36|86.09|86.36|86.09|86.36|86.05|0
1722454240000|2024-07-31 19:30:40|86.35||86.35||86.35||86.35||0
1722454250000|2024-07-31 19:30:50|86.34|86.07|86.34|86.07|86.34|86.07|86.34|86.07|700
1722454260000|2024-07-31 19:31:00|86.32|86|86.32|86.09|86.32|86.09|86.32|86|157
1722454270000|2024-07-31 19:31:10|86.2|86.1|86.18|86.1|86.2|86.1|86.18|86.1|3531
1722454280000|2024-07-31 19:31:20|||||||||1135
1722454300000|2024-07-31 19:31:40|86.21|86.11|86.33|86.22|86.34|86.29|86.21|86.1|19430
1722454310000|2024-07-31 19:31:50||86.21||86.21||86.21||86.21|9600
1722454320000|2024-07-31 19:32:00|||||||||4100
1722454330000|2024-07-31 19:32:10|86.34|86.22|86.97|86.4|87|86.4|86.34|86.22|9187
1722454350000|2024-07-31 19:32:30|86.94||86.81||86.94||86.81||100
1722454360000|2024-07-31 19:32:40|86.79||86.79||86.79||86.79||0
1722454370000|2024-07-31 19:32:50|86.78||86.49||86.78||86.49||6000
1722454380000|2024-07-31 19:33:00|86.47|86.46|86.43|86.34|86.47|86.46|86.43|86.34|9673
1722454400000|2024-07-31 19:33:20|86.38|86.35|86.39|86.35|86.43|86.35|86.35|86.35|7762
1722454410000|2024-07-31 19:33:30|86.37|86.36|86.39|86.36|86.39|86.36|86.37|86.36|1700
1722454420000|2024-07-31 19:33:40|86.38|86.37|86.43|86.37|86.43|86.38|86.38|86.37|4300
1722454430000|2024-07-31 19:33:50|||||||||3700
1722454440000|2024-07-31 19:34:00||86.42||86.42||86.42||86.42|0
1722454450000|2024-07-31 19:34:10|||||||||1700
1722454460000|2024-07-31 19:34:20|86.54|86.43|86.66|86.42|86.75|86.43|86.54|86.42|892
1722454470000|2024-07-31 19:34:30||86.43||86.43||86.43||86.43|0
1722454480000|2024-07-31 19:34:40||86.5||86.51||86.51||86.5|200
1722454490000|2024-07-31 19:34:50|86.9||86.68||86.9||86.68||0
1722454500000|2024-07-31 19:35:00|86.88|86.52|86.87|86.59|86.88|86.59|86.87|86.52|11900
1722454510000|2024-07-31 19:35:10||86.52||86.69||86.69||86.52|3544
1722454520000|2024-07-31 19:35:20|||||||||5700
1722454530000|2024-07-31 19:35:30||86.64||86.71||86.71||86.64|3865
1722454540000|2024-07-31 19:35:40||86.72||86.74||86.74||86.72|1000
1722454550000|2024-07-31 19:35:50||86.75||86.75||86.75||86.75|7800
1722454560000|2024-07-31 19:36:00|||||||||1593
1722454570000|2024-07-31 19:36:10|||||||||2150
1722454580000|2024-07-31 19:36:20||86.77||86.78||86.78||86.77|2626
1722454590000|2024-07-31 19:36:30|86.86|86.79|86.86|86.77|86.86|86.86|86.86|86.77|4947
1722454600000|2024-07-31 19:36:40|86.85|86.79|86.85|86.77|86.85|86.85|86.85|86.75|20948
1722454610000|2024-07-31 19:36:50|||||||||1700
1722454630000|2024-07-31 19:37:10|86.84|86.75|86.84|86.77|86.84|86.77|86.84|86.75|761
1722454640000|2024-07-31 19:37:20|||||||||895
1722454650000|2024-07-31 19:37:30|86.83||86.83||86.83||86.83||0
1722454660000|2024-07-31 19:37:40|||||||||200
1722454670000|2024-07-31 19:37:50|86.82||86.81||86.82||86.81||1700
1722454690000|2024-07-31 19:38:10|86.8|86.7|86.8|86.7|86.8|86.7|86.8|86.7|400
1722454700000|2024-07-31 19:38:20|||||||||1000
1722454710000|2024-07-31 19:38:30|86.79|86.66|86.77|86.66|86.79|86.66|86.77|86.63|1474
1722454720000|2024-07-31 19:38:40|86.76|86.63|86.74|86.51|86.76|86.66|86.74|86.51|724
1722454730000|2024-07-31 19:38:50|86.73|86.32|86.72|86.42|86.73|86.42|86.72|86.32|1086
1722454740000|2024-07-31 19:39:00|86.71|86.43|86.67|86.43|86.71|86.43|86.67|86.43|269
1722454750000|2024-07-31 19:39:10||86.44||86.46||86.46||86.44|100
1722454760000|2024-07-31 19:39:20|||||||||300
1722454800000|2024-07-31 19:40:00||86.53||86.53||86.53||86.46|120
1722454810000|2024-07-31 19:40:10||86.54||86.54||86.54||86.54|0
1722454820000|2024-07-31 19:40:20|||||||||100
1722454830000|2024-07-31 19:40:30|86.66|86.53|86.65|86.35|86.66|86.53|86.65|86.35|2509
1722454840000|2024-07-31 19:40:40|86.64|86.46|86.54|86.42|86.64|86.46|86.54|86.35|300
1722454850000|2024-07-31 19:40:50|||||||||300
1722454870000|2024-07-31 19:41:10|||||||||100
1722454890000|2024-07-31 19:41:30|||||||||100
1722454900000|2024-07-31 19:41:40|86.48||86.48||86.48||86.48||100
1722454910000|2024-07-31 19:41:50|||||||||100
1722454930000|2024-07-31 19:42:10||86.47||86.47||86.47||86.47|2030
1722454940000|2024-07-31 19:42:20||86.35||86.35||86.42||86.35|4225
1722454950000|2024-07-31 19:42:30||86.42||86.35||86.42||86.35|5669
1722454960000|2024-07-31 19:42:40||86.39||86.35||86.39||86.34|1641
1722454970000|2024-07-31 19:42:50||86.42||86.35||86.42||86.35|1005
1722454980000|2024-07-31 19:43:00|||||||||700
1722454990000|2024-07-31 19:43:10||86.42||86.43||86.43||86.42|100
1722455020000|2024-07-31 19:43:40|86.54|86.47|86.54|86.48|86.54|86.48|86.54|86.43|54400
1722455030000|2024-07-31 19:43:50|86.57||86.57||86.64||86.57||26300
1722455040000|2024-07-31 19:44:00|86.56|86.55|86.56|86.5|86.56|86.55|86.56|86.48|300
1722455050000|2024-07-31 19:44:10||86.51||86.49||86.51||86.49|6624
1722455060000|2024-07-31 19:44:20|86.5|86.5|86.56|86.5|86.56|86.5|86.5|86.5|8083
1722455070000|2024-07-31 19:44:30|||||||||1683
1722455080000|2024-07-31 19:44:40||86.55||86.55||86.55||86.55|690
1722455100000|2024-07-31 19:45:00|86.55|86.47|86.55|86.47|86.55|86.47|86.55|86.47|8100
1722455120000|2024-07-31 19:45:20||86.48||86.48||86.48||86.48|1162
1722455130000|2024-07-31 19:45:30|86.5|86.49|86.55|86.5|86.55|86.5|86.5|86.49|14003
1722455140000|2024-07-31 19:45:40||86.51||86.53||86.53||86.51|12000
1722455150000|2024-07-31 19:45:50|86.56|86.54|86.66|86.57|86.66|86.57|86.56|86.54|33416
1722455160000|2024-07-31 19:46:00||86.58||86.59||86.59||86.58|0
1722455170000|2024-07-31 19:46:10||86.62||86.62||86.62||86.62|763
1722455180000|2024-07-31 19:46:20|86.84|86.64|87|86.66|87|86.66|86.73|86.64|6546
1722455190000|2024-07-31 19:46:30|87.27|86.73|87|86.74|87.27|86.74|87|86.73|2880
1722455200000|2024-07-31 19:46:40||86.81||86.81||86.81||86.81|200
1722455210000|2024-07-31 19:46:50|||||||||9000
1722455220000|2024-07-31 19:47:00|86.94|86.88|86.9|86.58|86.94|86.88|86.9|86.58|46876
1722455230000|2024-07-31 19:47:10||86.59||86.58||86.59||86.58|11778
1722455240000|2024-07-31 19:47:20|86.74|86.59|86.74|86.59|86.74|86.59|86.74|86.59|29573
1722455250000|2024-07-31 19:47:30|86.67|86.61|86.64|86.61|86.67|86.61|86.64|86.61|42854
1722455260000|2024-07-31 19:47:40|86.61|86.58|86.61|86.55|86.61|86.58|86.61|86.55|1585
1722455270000|2024-07-31 19:47:50|86.48|86.4|86.42|86.17|86.48|86.4|86.42|86.17|7369
1722455280000|2024-07-31 19:48:00|||||||||5000
1722455290000|2024-07-31 19:48:10|86.29|86.1|85.39|85.01|86.29|86.1|85.39|85|11474
1722455310000|2024-07-31 19:48:30|85.2|85.19|85.36|85.21|85.39|85.21|85.2|85.19|11119
1722455320000|2024-07-31 19:48:40|85.39|85.22|85.39|85.3|85.39|85.3|85.39|85.22|0
1722455330000|2024-07-31 19:48:50|85.34||85.34||85.34||85.34||700
1722455340000|2024-07-31 19:49:00|85.32|85.34|85.38|85.35|85.38|85.35|85.32|85.34|1615
1722455350000|2024-07-31 19:49:10|85.39|85.36|85.73|85.49|86|85.49|85.37|85.36|3458
1722455360000|2024-07-31 19:49:20|85.74||85.74||85.74||85.74||3890
1722455370000|2024-07-31 19:49:30|85.61||85.61||85.61||85.61||216
1722455380000|2024-07-31 19:49:40|85.55||85.55||85.55||85.55||100
1722455390000|2024-07-31 19:49:50|85.52|85.47|85.5|85.47|85.61|85.47|85.49|85.47|2399
1722455400000|2024-07-31 19:50:00|85.61|85.5|85.54|85.47|85.61|85.5|85.54|85.47|400
1722455410000|2024-07-31 19:50:10|||||||||200
1722455420000|2024-07-31 19:50:20|85.5|85.48|85.5|85.48|85.5|85.48|85.5|85.48|100
1722455430000|2024-07-31 19:50:30|85.49|85.49|86|85.65|86|85.65|85.49|85.49|5769
1722455440000|2024-07-31 19:50:40|85.99|85.66|85.78|85.77|85.99|85.77|85.78|85.66|25752
1722455460000|2024-07-31 19:51:00|85.76|85.75|85.76|85.75|85.78|85.75|85.76|85.75|1000
1722455470000|2024-07-31 19:51:10|85.78|85.78|85.87|85.79|85.97|85.79|85.78|85.78|3650
1722455490000|2024-07-31 19:51:30|85.83||85.83||85.83||85.83||0
1722455500000|2024-07-31 19:51:40|85.97|85.82|85.97|85.83|85.97|85.83|85.97|85.82|1380
1722455510000|2024-07-31 19:51:50||85.84||85.84||85.84||85.84|400
1722455520000|2024-07-31 19:52:00|85.9||85.9||85.9||85.9||1333
1722455530000|2024-07-31 19:52:10|85.87|85.83|85.87|85.84|85.87|85.84|85.85|85.83|3900
1722455540000|2024-07-31 19:52:20|85.85|85.79|86|85.85|86|85.92|85.85|85.75|5600
1722455550000|2024-07-31 19:52:30|85.92|85.88|85.92|85.85|85.92|85.88|85.92|85.85|5900
1722455560000|2024-07-31 19:52:40||85.88||85.88||85.88||85.88|100
1722455570000|2024-07-31 19:52:50|85.9||85.9||85.9||85.9||0
1722455580000|2024-07-31 19:53:00|85.89|85.85|85.87|85.85|85.89|85.85|85.87|85.85|2400
1722455590000|2024-07-31 19:53:10|||||||||300
1722455600000|2024-07-31 19:53:20|85.86||85.86||85.86||85.86||2100
1722455610000|2024-07-31 19:53:30|85.87|85.86|85.92|85.86|85.92|85.86|85.87|85.86|4106
1722455630000|2024-07-31 19:53:50|||||||||310
1722455640000|2024-07-31 19:54:00|85.9|85.89|85.9|85.89|85.9|85.89|85.9|85.86|633
1722455650000|2024-07-31 19:54:10|85.92|85.95|85.95|85.89|85.96|85.95|85.9|85.89|6578
1722455660000|2024-07-31 19:54:20|85.93|85.91|85.93|85.91|85.93|85.91|85.93|85.91|0
1722455670000|2024-07-31 19:54:30|85.96|85.92|85.96|85.92|85.96|85.92|85.96|85.92|800
1722455680000|2024-07-31 19:54:40|86|85.95|85.96|85.95|86|85.96|85.96|85.95|3565
1722455690000|2024-07-31 19:54:50|85.97|85.96|86|85.95|86|85.96|85.97|85.95|200
1722455700000|2024-07-31 19:55:00|85.98|85.97|86|85.97|86|85.97|85.98|85.97|1784
1722455710000|2024-07-31 19:55:10||85.98||85.98||85.99||85.98|2270
1722455720000|2024-07-31 19:55:20|85.99|85.99|86|85.99|86|85.99|85.99|85.99|1615
1722455730000|2024-07-31 19:55:30|||||||||1327
1722455740000|2024-07-31 19:55:40|||||||||1800
1722455750000|2024-07-31 19:55:50|||||||||400
1722455760000|2024-07-31 19:56:00|||||||||1420
1722455770000|2024-07-31 19:56:10|||||||||300
1722455780000|2024-07-31 19:56:20|||||||||7213
1722455790000|2024-07-31 19:56:30|||||||||3000
1722455800000|2024-07-31 19:56:40|85.99|85.98|85.98|85.97|85.99|85.98|85.98|85.97|15950
1722455810000|2024-07-31 19:56:50|||||||||426
1722455820000|2024-07-31 19:57:00|85.94|85.9|85.94|85.93|85.94|85.93|85.94|85.84|3003
1722455830000|2024-07-31 19:57:10|||||||||1000
1722455840000|2024-07-31 19:57:20|||||||||237
1722455850000|2024-07-31 19:57:30|||||||||1507
1722455860000|2024-07-31 19:57:40|||||||||1700
1722455870000|2024-07-31 19:57:50|||||||||7233
1722455880000|2024-07-31 19:58:00|85.93|85.9|85.82|85.81|85.93|85.91|85.8|85.72|63300
1722455890000|2024-07-31 19:58:10|||||||||200
1722455900000|2024-07-31 19:58:20|||||||||3186
1722455910000|2024-07-31 19:58:30|||||||||490
1722455920000|2024-07-31 19:58:40|||||||||700
1722455930000|2024-07-31 19:58:50|||||||||1930
1722455940000|2024-07-31 19:59:00|||||||||1127
1722455950000|2024-07-31 19:59:10|85.81|85.77|85.62|85.35|85.81|85.77|85.62|85.35|15736
1722455960000|2024-07-31 19:59:20|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|3485
1722455970000|2024-07-31 19:59:30|85.48||85.48||85.48||85.48||13723
1722455980000|2024-07-31 19:59:40|85.47||85.37||85.47||85.37||3780
1722455990000|2024-07-31 19:59:50|85.38|85.35|85.47|85.38|85.47|85.38|85.37|85.35|18682
1722519000000|2024-08-01 13:30:00|87.9|87.9|87.9|87|87.9|87.9|87.9|87|784
1722519010000|2024-08-01 13:30:10||87.01||87.01||87.01||87.01|1568
1722519020000|2024-08-01 13:30:20||87||87||87.01||87|2500
1722519030000|2024-08-01 13:30:30||87.01||87.01||87.01||87|2706
1722519040000|2024-08-01 13:30:40||87||87.01||87.01||87|1500
1722519050000|2024-08-01 13:30:50||87||87.01||87.01||87|7888
1722519060000|2024-08-01 13:31:00|87.95|87|88|87.01|88|87.01|87.95|87|103552
1722519070000|2024-08-01 13:31:10|88.04||88.05||88.05||88||36893
1722519080000|2024-08-01 13:31:20|88|87.9|88.97|87.9|88.97|87.9|88|87.9|11571
1722519090000|2024-08-01 13:31:30||88||88||88||88|7635
1722519100000|2024-08-01 13:31:40|||||||||5000
1722519110000|2024-08-01 13:31:50|89||89.41||89.41||89||121756
1722519120000|2024-08-01 13:32:00|||||||||13866
1722519130000|2024-08-01 13:32:10|89.35||89.35||89.35||89.35||519
1722519140000|2024-08-01 13:32:20|89||89||89||89||997
1722519150000|2024-08-01 13:32:30|88.9||88.9||88.9||88.9||4987
1722519160000|2024-08-01 13:32:40|||||||||1062
1722519170000|2024-08-01 13:32:50|||||||||27330
1722519180000|2024-08-01 13:33:00|88.8||88.8||88.8||88.8||31631
1722519190000|2024-08-01 13:33:10||87.95||87.95||87.95||87.95|2063
1722519200000|2024-08-01 13:33:20|||||||||1016
1722519210000|2024-08-01 13:33:30|||||||||6921
1722519220000|2024-08-01 13:33:40|||||||||563
1722519230000|2024-08-01 13:33:50|88|87.9|88|87.9|88|87.9|88|87.9|10112
1722519250000|2024-08-01 13:34:10|88.05|87|88.05|87.01|88.05|87.01|88.05|87|2600
1722519260000|2024-08-01 13:34:20|88|87|88|87.01|88|87.01|88|87|0
1722519270000|2024-08-01 13:34:30|||||||||6450
1722519280000|2024-08-01 13:34:40|||||||||2200
1722519290000|2024-08-01 13:34:50|||||||||521
1722519300000|2024-08-01 13:35:00|||||||||1500
1722519310000|2024-08-01 13:35:10|88.05|87.02|88|87.54|88.05|87.54|88|87.02|7453
1722519320000|2024-08-01 13:35:20||87.64||87.54||87.64||87.54|7412
1722519330000|2024-08-01 13:35:30|||||||||21500
1722519340000|2024-08-01 13:35:40|88.05||88.05||88.05||88.05||2267
1722519350000|2024-08-01 13:35:50|88|87.64|88.05|87.64|88.22|87.64|88|87.64|35625
1722519360000|2024-08-01 13:36:00|88.22||88.22||88.22||88.05||4609
1722519380000|2024-08-01 13:36:20|88|87.65|88.22|87.65|88.22|87.65|88|87.65|9105
1722519390000|2024-08-01 13:36:30|88|87.99|88.22|88|88.22|88|88|87.99|2760
1722519400000|2024-08-01 13:36:40|88.21|87.99|87.99|87.64|88.21|87.99|87.99|87.64|3330
1722519410000|2024-08-01 13:36:50|88||88||88||88||5768
1722519420000|2024-08-01 13:37:00||87.8||87.54||87.8||87.54|25836
1722519430000|2024-08-01 13:37:10||87||87.01||87.01||87|159707
1722519440000|2024-08-01 13:37:20||87.02||87.02||87.02||87.02|19735
1722519450000|2024-08-01 13:37:30||87.03||87.05||87.05||87.03|1636
1722519460000|2024-08-01 13:37:40||87.06||87.07||87.07||87.06|0
1722519470000|2024-08-01 13:37:50||87.08||87.08||87.08||87.08|100
1722519480000|2024-08-01 13:38:00||87.09||87.09||87.09||87.09|0
1722519490000|2024-08-01 13:38:10||87.1||87.1||87.1||87.1|0
1722519500000|2024-08-01 13:38:20||87.11||87.11||87.11||87.11|203
1722519510000|2024-08-01 13:38:30||87.12||87.13||87.13||87.12|3000
1722519520000|2024-08-01 13:38:40||87.14||87.14||87.14||87.14|240
1722519530000|2024-08-01 13:38:50|87.57||87.57||87.57||87.57||775
1722519540000|2024-08-01 13:39:00||87.12||87.12||87.14||87.12|4149
1722519550000|2024-08-01 13:39:10|||||||||3104
1722519560000|2024-08-01 13:39:20|||||||||1734
1722519570000|2024-08-01 13:39:30|||||||||3490
1722519590000|2024-08-01 13:39:50||87.13||87.13||87.13||87.13|1032
1722519600000|2024-08-01 13:40:00||87.14||87.14||87.14||87.14|0
1722519610000|2024-08-01 13:40:10|||||||||3270
1722519630000|2024-08-01 13:40:30||87.13||87.13||87.13||87.13|0
1722519640000|2024-08-01 13:40:40|||||||||517
1722519650000|2024-08-01 13:40:50|||||||||1569
1722519660000|2024-08-01 13:41:00|||||||||100
1722519680000|2024-08-01 13:41:20|||||||||155
1722519690000|2024-08-01 13:41:30||87.14||87.14||87.14||87.14|288
1722519700000|2024-08-01 13:41:40|87.56||87.56||87.56||87.56||0
1722519710000|2024-08-01 13:41:50|87.55|87.15|87.55|87.14|87.55|87.15|87.55|87.14|731
1722519720000|2024-08-01 13:42:00|87.54||87.54||87.54||87.54||485
1722519740000|2024-08-01 13:42:20|||||||||350
1722519750000|2024-08-01 13:42:30|||||||||200
1722519760000|2024-08-01 13:42:40|87.53||87.53||87.53||87.53||0
1722519770000|2024-08-01 13:42:50||87.4||87.14||87.4||87.14|2200
1722519780000|2024-08-01 13:43:00|||||||||100
1722519790000|2024-08-01 13:43:10|||||||||200
1722519800000|2024-08-01 13:43:20|87.5||87.5||87.5||87.5||100
1722519810000|2024-08-01 13:43:30|||||||||447
1722519820000|2024-08-01 13:43:40|||||||||600
1722519830000|2024-08-01 13:43:50|||||||||200
1722519840000|2024-08-01 13:44:00|87.49|87.12|87.5|87.12|87.5|87.12|87.49|87.12|1146
1722519850000|2024-08-01 13:44:10|||||||||1301
1722519860000|2024-08-01 13:44:20|87.49||87.49||87.49||87.49||1444
1722519870000|2024-08-01 13:44:30||87.15||87.15||87.15||87.15|0
1722519880000|2024-08-01 13:44:40|||||||||2136
1722519890000|2024-08-01 13:44:50|87.3||87.3||87.3||87.3||1400
1722519900000|2024-08-01 13:45:00||87.12||87.15||87.15||87.12|1659
1722519910000|2024-08-01 13:45:10|||||||||1115
1722519920000|2024-08-01 13:45:20|||||||||300
1722519930000|2024-08-01 13:45:30||87.12||87.15||87.15||87.12|100
1722519940000|2024-08-01 13:45:40|||||||||100
1722519950000|2024-08-01 13:45:50||87.12||87.15||87.15||87.12|300
1722519970000|2024-08-01 13:46:10|||||||||348
1722519980000|2024-08-01 13:46:20||87.12||87.12||87.12||87.12|1363
1722519990000|2024-08-01 13:46:30|||||||||100
1722520000000|2024-08-01 13:46:40|87.29|87|87.24|87|87.29|87.15|87.24|86.06|39743
1722520010000|2024-08-01 13:46:50|||||||||200
1722520020000|2024-08-01 13:47:00|87.23||87.23||87.23||87.23||6479
1722520030000|2024-08-01 13:47:10|87.22||87.22||87.22||87.22||16846
1722520040000|2024-08-01 13:47:20|||||||||1700
1722520050000|2024-08-01 13:47:30|||||||||6177
1722520060000|2024-08-01 13:47:40|||||||||214
1722520070000|2024-08-01 13:47:50||87.01||87.11||87.11||87.01|0
1722520080000|2024-08-01 13:48:00|||||||||667
1722520100000|2024-08-01 13:48:20|||||||||200
1722520110000|2024-08-01 13:48:30|87.11|87.03|87.11|87.01|87.11|87.03|87.1|87.01|600
1722520130000|2024-08-01 13:48:50|87.1|87|87.11|87|87.11|87.02|87.1|87|300
1722520140000|2024-08-01 13:49:00|87.1||87.11||87.11||87.1||10761
1722520150000|2024-08-01 13:49:10|||||||||1600
1722520160000|2024-08-01 13:49:20|||||||||227
1722520180000|2024-08-01 13:49:40|87.1|86.96|87.1|87|87.1|87|87.09|86.96|28250
1722520190000|2024-08-01 13:49:50|87.08|87.05|87.08|87.05|87.08|87.05|87.08|87.05|100
1722520200000|2024-08-01 13:50:00||87||87||87||87|4473
1722520210000|2024-08-01 13:50:10|87.05||87.05||87.05||87.05||6968
1722520220000|2024-08-01 13:50:20|||||||||1378
1722520230000|2024-08-01 13:50:30|||||||||2400
1722520240000|2024-08-01 13:50:40|||||||||500
1722520250000|2024-08-01 13:50:50|87.04|87.04|87.04|87|87.05|87.04|87.04|87|6500
1722520260000|2024-08-01 13:51:00|||||||||1076
1722520270000|2024-08-01 13:51:10|||||||||18994
1722520280000|2024-08-01 13:51:20|||||||||24401
1722520290000|2024-08-01 13:51:30|||||||||13468
1722520310000|2024-08-01 13:51:50|||||||||28080
1722520320000|2024-08-01 13:52:00|||||||||2155
1722520330000|2024-08-01 13:52:10|||||||||175
1722520340000|2024-08-01 13:52:20||87.01||87.02||87.02||87.01|3177
1722520350000|2024-08-01 13:52:30|||||||||20046
1722520370000|2024-08-01 13:52:50||87||87||87||87|67847
1722520390000|2024-08-01 13:53:10|||||||||1027
1722520400000|2024-08-01 13:53:20|||||||||5673
1722520420000|2024-08-01 13:53:40|||||||||100
1722520430000|2024-08-01 13:53:50|||||||||9726
1722520450000|2024-08-01 13:54:10|||||||||1090
1722520470000|2024-08-01 13:54:30|||||||||200
1722520490000|2024-08-01 13:54:50|87.03||87.04||87.04||87.03||1895
1722520500000|2024-08-01 13:55:00|||||||||300
1722520510000|2024-08-01 13:55:10|||||||||200
1722520520000|2024-08-01 13:55:20|||||||||1151
1722520530000|2024-08-01 13:55:30|||||||||1652
1722520540000|2024-08-01 13:55:40|||||||||2652
1722520550000|2024-08-01 13:55:50|||||||||250
1722520560000|2024-08-01 13:56:00|||||||||1430
1722520570000|2024-08-01 13:56:10|||||||||4850
1722520580000|2024-08-01 13:56:20|||||||||4419
1722520590000|2024-08-01 13:56:30|||||||||160
1722520600000|2024-08-01 13:56:40|87.01||87.01||87.01||87.01||300
1722520610000|2024-08-01 13:56:50|||||||||1230
1722520630000|2024-08-01 13:57:10|||||||||2099
1722520640000|2024-08-01 13:57:20|||||||||189
1722520690000|2024-08-01 13:58:10|||||||||1000
1722520700000|2024-08-01 13:58:20|||||||||200
1722520710000|2024-08-01 13:58:30|||||||||1900
1722520730000|2024-08-01 13:58:50|||||||||8606
1722520740000|2024-08-01 13:59:00|||||||||200
1722520770000|2024-08-01 13:59:30|||||||||100
1722520780000|2024-08-01 13:59:40|||||||||227
1722520790000|2024-08-01 13:59:50|||||||||723
1722520800000|2024-08-01 14:00:00|||||||||500
1722520810000|2024-08-01 14:00:10|||||||||1552
1722520830000|2024-08-01 14:00:30|||||||||1504
1722520840000|2024-08-01 14:00:40|||||||||11322
1722520850000|2024-08-01 14:00:50|||||||||15990
1722520860000|2024-08-01 14:01:00|||||||||9421
1722520870000|2024-08-01 14:01:10|||||||||17359
1722520880000|2024-08-01 14:01:20|||||||||3600
1722520890000|2024-08-01 14:01:30|||||||||1200
1722520900000|2024-08-01 14:01:40|87.02|87.01|87.01|87|87.02|87.01|87.01|87|18744
1722520920000|2024-08-01 14:02:00|||||||||400
1722520930000|2024-08-01 14:02:10|||||||||8514
1722520950000|2024-08-01 14:02:30|87.02|87.01|87.03|87.02|87.03|87.02|87.02|87.01|48596
1722520960000|2024-08-01 14:02:40|87.04|87.03|87.05|87.03|87.05|87.03|87.03|87.03|89335
1722520970000|2024-08-01 14:02:50|||||||||17291
1722520980000|2024-08-01 14:03:00|87.07|87.04|87.24|87.06|87.24|87.06|87.07|87.04|43730
1722520990000|2024-08-01 14:03:10|||||||||12612
1722521000000|2024-08-01 14:03:20|||||||||700
1722521010000|2024-08-01 14:03:30|87.15||87.15||87.24||87.15||26428
1722521020000|2024-08-01 14:03:40||87.03||87.02||87.03||87.02|100
1722521030000|2024-08-01 14:03:50|||||||||34972
1722521040000|2024-08-01 14:04:00||87.1||87.1||87.1||87.1|42875
1722521050000|2024-08-01 14:04:10||87.11||87.11||87.11||87.11|8280
1722521060000|2024-08-01 14:04:20|||||||||3753
1722521070000|2024-08-01 14:04:30|87.14|87.1|87.12|87|87.15|87.1|87.12|87|60923
1722521080000|2024-08-01 14:04:40|87.01|87.01|87.01|87|87.12|87.01|87.01|87|75838
1722521090000|2024-08-01 14:04:50|||||||||23070
1722521100000|2024-08-01 14:05:00|||||||||36236
1722521120000|2024-08-01 14:05:20|||||||||11400
1722521130000|2024-08-01 14:05:30|||||||||200
1722521140000|2024-08-01 14:05:40|87|86.96|87.01|87|87.01|87|86.94|86.02|50756
1722521150000|2024-08-01 14:05:50|87|86.78|87.01|87|87.01|87|86.99|86.28|28629
1722521160000|2024-08-01 14:06:00|||||||||390
1722521170000|2024-08-01 14:06:10|87|86.75|87.01|87|87.01|87|87|86.02|17516
1722521190000|2024-08-01 14:06:30|||||||||2410
1722521200000|2024-08-01 14:06:40|||||||||1011
1722521220000|2024-08-01 14:07:00|||||||||100
1722521230000|2024-08-01 14:07:10|||||||||900
1722521250000|2024-08-01 14:07:30|||||||||900
1722521260000|2024-08-01 14:07:40|||||||||1728
1722521270000|2024-08-01 14:07:50|||||||||300
1722521280000|2024-08-01 14:08:00|||||||||2900
1722521290000|2024-08-01 14:08:10|||||||||1577
1722521300000|2024-08-01 14:08:20|||||||||419
1722521310000|2024-08-01 14:08:30|87|86.96|86.97|86.03|87|86.96|86.97|86.02|30852
1722521320000|2024-08-01 14:08:40|86.89||86.89||86.89||86.89||971
1722521330000|2024-08-01 14:08:50|86.88||86.88||86.88||86.88||900
1722521340000|2024-08-01 14:09:00|||||||||115
1722521350000|2024-08-01 14:09:10|86.81||86.81||86.81||86.81||1961
1722521360000|2024-08-01 14:09:20|86.73|86.07|86.73|86.07|86.73|86.07|86.73|86.07|1032
1722521370000|2024-08-01 14:09:30||86.09||86.09||86.09||86.09|1587
1722521380000|2024-08-01 14:09:40|86.72||86.71||86.72||86.71||1025
1722521390000|2024-08-01 14:09:50|86.7||86.64||86.7||86.64||0
1722521400000|2024-08-01 14:10:00|86.63||86.57||86.63||86.57||947
1722521410000|2024-08-01 14:10:10|86.56||86.55||86.56||86.55||0
1722521420000|2024-08-01 14:10:20|86.35||86.35||86.35||86.35||8063
1722521430000|2024-08-01 14:10:30|86.34|86.03|86.28|86.03|86.34|86.03|86.28|86.03|927
1722521440000|2024-08-01 14:10:40|86.27|86|86|85.7|86.27|86|86|85.7|5655
1722521450000|2024-08-01 14:10:50|85.99|85.6|85.91|85.35|85.99|85.6|85.91|85.35|870
1722521470000|2024-08-01 14:11:10|85.9||85.9||85.9||85.9||2871
1722521480000|2024-08-01 14:11:20||85.36||85.36||85.36||85.36|2442
1722521490000|2024-08-01 14:11:30|85.82|85.37|85.82|85.36|85.82|85.37|85.82|85.36|200
1722521500000|2024-08-01 14:11:40|85.74||85.74||85.74||85.74||3154
1722521510000|2024-08-01 14:11:50|85.66||85.66||85.66||85.66||383
1722521520000|2024-08-01 14:12:00|||||||||116
1722521530000|2024-08-01 14:12:10|||||||||1722
1722521540000|2024-08-01 14:12:20|||||||||116
1722521550000|2024-08-01 14:12:30|||||||||1300
1722521560000|2024-08-01 14:12:40|||||||||1000
1722521570000|2024-08-01 14:12:50||85.35||85.36||85.36||85.35|614
1722521580000|2024-08-01 14:13:00||85.1||85.1||85.1||85.1|889
1722521590000|2024-08-01 14:13:10|||||||||590
1722521600000|2024-08-01 14:13:20||85.12||85.12||85.12||85.12|554
1722521610000|2024-08-01 14:13:30|||||||||300
1722521620000|2024-08-01 14:13:40|85.65|85.1|85.64|85.01|85.65|85.1|85.62|85.01|21755
1722521630000|2024-08-01 14:13:50|85.63|85|85.62|85.12|85.63|85.12|85.62|85|52067
1722521640000|2024-08-01 14:14:00|85.61||85.61||85.61||85.61||1336
1722521650000|2024-08-01 14:14:10|||||||||800
1722521660000|2024-08-01 14:14:20|85|85|85|84.59|85|85|85|84.59|5250
1722521670000|2024-08-01 14:14:30|||||||||691
1722521680000|2024-08-01 14:14:40|84.99|84|83.92|83.25|84.99|84|83.92|83.25|4775
1722521690000|2024-08-01 14:14:50|||||||||100
1722521700000|2024-08-01 14:15:00||83.28||83.32||83.32||83.28|5117
1722521710000|2024-08-01 14:15:10|83.91|83|83.82|82.66|83.91|83.01|83.82|82.65|103467
1722521720000|2024-08-01 14:15:20||82.59||82.59||82.59||82.59|4208
1722521730000|2024-08-01 14:15:30|83.8|82.5|83.75|82.66|83.8|82.66|83.75|82.5|2600
1722521740000|2024-08-01 14:15:40|83.73|82.68|83.65|82.59|83.73|82.69|83.65|82.5|10444
1722521750000|2024-08-01 14:15:50|83.64|82.61|83.61|82.63|83.64|82.63|83.61|82.61|1864
1722521760000|2024-08-01 14:16:00|83.59||83.59||83.59||83.59||0
1722521770000|2024-08-01 14:16:10|83.58||83.58||83.58||83.58||1399
1722521780000|2024-08-01 14:16:20|83.55||83.48||83.55||83.48||106
1722521790000|2024-08-01 14:16:30|83.46|83|83.48|83|83.48|83|83.46|83|119
1722521800000|2024-08-01 14:16:40|||||||||1198
1722521810000|2024-08-01 14:16:50|||||||||1300
1722521830000|2024-08-01 14:17:10|||||||||2494
1722521840000|2024-08-01 14:17:20||83.08||83.08||83.08||83.08|999
1722521850000|2024-08-01 14:17:30||83.1||83.1||83.1||83.1|100
1722521860000|2024-08-01 14:17:40|83.4||83.4||83.4||83.4||1377
1722521870000|2024-08-01 14:17:50|||||||||400
1722521890000|2024-08-01 14:18:10|83.39|83.08|83.1|83|83.39|83.08|83.1|83|2900
1722521900000|2024-08-01 14:18:20||82.84||82.84||82.84||82.84|22617
1722521910000|2024-08-01 14:18:30|||||||||2641
1722521920000|2024-08-01 14:18:40|83.09|82.8|83.01|82.53|83.09|82.8|83.01|82.53|15698
1722521930000|2024-08-01 14:18:50||82.5||82.5||82.5||82.5|2180
1722521940000|2024-08-01 14:19:00|83||83||83||83||0
1722521950000|2024-08-01 14:19:10|||||||||6514
1722521970000|2024-08-01 14:19:30|82.99|82.34|82.97|82.51|82.99|82.51|82.97|82.34|1311
1722521980000|2024-08-01 14:19:40|||||||||200
1722521990000|2024-08-01 14:19:50|82.74||82.74||82.74||82.74||585
1722522010000|2024-08-01 14:20:10|82.63|82.5|82.63|82.1|82.63|82.5|82.63|82.1|5842
1722522020000|2024-08-01 14:20:20|82.1|82|81.93|81.63|82.63|82|81.68|81.63|8728
1722522030000|2024-08-01 14:20:30|||||||||18100
1722522040000|2024-08-01 14:20:40|81.85||81.85||81.85||81.85||3441
1722522050000|2024-08-01 14:20:50|||||||||19188
1722522060000|2024-08-01 14:21:00|81.74|81.69|81.7|81.63|81.74|81.69|81.7|81.63|20416
1722522070000|2024-08-01 14:21:10|81.66|81.5|81.7|81.31|81.7|81.5|81.66|81.31|20129
1722522080000|2024-08-01 14:21:20|||||||||20971
1722522090000|2024-08-01 14:21:30|81.62||81.62||81.62||81.62||21261
1722522100000|2024-08-01 14:21:40||81.46||81.31||81.46||81.31|771
1722522110000|2024-08-01 14:21:50|81.32|81.3|81.47|81.21|81.47|81.31|81.31|81.18|42567
1722522120000|2024-08-01 14:22:00||81.23||81.23||81.23||81.23|27586
1722522130000|2024-08-01 14:22:10|||||||||1482
1722522140000|2024-08-01 14:22:20|||||||||4000
1722522150000|2024-08-01 14:22:30|||||||||4123
1722522160000|2024-08-01 14:22:40|||||||||393
1722522170000|2024-08-01 14:22:50|||||||||2931
1722522180000|2024-08-01 14:23:00|||||||||500
1722522190000|2024-08-01 14:23:10|||||||||100
1722522200000|2024-08-01 14:23:20|||||||||1100
1722522210000|2024-08-01 14:23:30|||||||||3643
1722522220000|2024-08-01 14:23:40|81.45||81.45||81.45||81.45||11545
1722522230000|2024-08-01 14:23:50|81.44||81.44||81.44||81.44||15120
1722522240000|2024-08-01 14:24:00|81.43|81.21|81.23|81.21|81.43|81.21|81.23|81.21|13141
1722522250000|2024-08-01 14:24:10|81.22|81.18|81.23|81.21|81.23|81.21|81.16|81.01|39618
1722522260000|2024-08-01 14:24:20|||||||||7386
1722522270000|2024-08-01 14:24:30|||||||||219
1722522280000|2024-08-01 14:24:40|81.22|81.16|81.21|81.02|81.22|81.16|81.2|81.01|1418
1722522290000|2024-08-01 14:24:50||81.01||81.01||81.01||81.01|200
1722522300000|2024-08-01 14:25:00|81.18||81.18||81.18||81.18||13100
1722522310000|2024-08-01 14:25:10||81||81||81||81|43992
1722522320000|2024-08-01 14:25:20|81.17||81.17||81.18||81.17||913
1722522330000|2024-08-01 14:25:30|81.09|80.94|81|80.94|81.09|80.94|81|80.94|9963
1722522340000|2024-08-01 14:25:40|80.99||81||81||80.99||1080
1722522350000|2024-08-01 14:25:50|||||||||100
1722522360000|2024-08-01 14:26:00|80.99|80.81|80.9|80.23|80.99|80.81|80.9|80.23|4400
1722522370000|2024-08-01 14:26:10|80.87|80.15|80.84|80.15|80.87|80.15|80.84|80.15|776
1722522380000|2024-08-01 14:26:20|80.77||80.76||80.77||80.76||5245
1722522390000|2024-08-01 14:26:30|80.75|80.16|80.7|80.16|80.75|80.16|80.7|80.16|5800
1722522400000|2024-08-01 14:26:40|80.71||80.71||80.71||80.71||350
1722522410000|2024-08-01 14:26:50|80.7|80.2|80.69|80.2|80.7|80.2|80.69|80.2|0
1722522420000|2024-08-01 14:27:00|80.68||80.68||80.68||80.68||3123
1722522430000|2024-08-01 14:27:10|80.67||80.67||80.67||80.67||4405
1722522440000|2024-08-01 14:27:20|80.66|80.17|80.4|80.17|80.66|80.17|80.4|80.17|2154
1722522450000|2024-08-01 14:27:30|80.32|80|80.09|80|80.32|80|80.09|80|36152
1722522460000|2024-08-01 14:27:40|80.14|80.01|80.14|80.02|80.14|80.02|80.14|80|29583
1722522470000|2024-08-01 14:27:50||80.07||80.07||80.07||80.07|11989
1722522480000|2024-08-01 14:28:00||80||80.05||80.05||80|3257
1722522490000|2024-08-01 14:28:10||80.06||80.07||80.07||80.06|16576
1722522500000|2024-08-01 14:28:20|||||||||112
1722522510000|2024-08-01 14:28:30|||||||||59687
1722522520000|2024-08-01 14:28:40|||||||||14790
1722522530000|2024-08-01 14:28:50|||||||||3677
1722522540000|2024-08-01 14:29:00|80.12|80.1|80.07|80|80.12|80.1|80.07|80|67551
1722522550000|2024-08-01 14:29:10|||||||||8431
1722522560000|2024-08-01 14:29:20|80.06|79.8|79.99|79.56|80.06|79.8|79.99|79.56|100429
1722522570000|2024-08-01 14:29:30|||||||||1913
1722522580000|2024-08-01 14:29:40|79.98||79.97||79.98||79.97||3000
1722522590000|2024-08-01 14:29:50|79.95||79.94||79.95||79.94||500
1722522600000|2024-08-01 14:30:00|79.93||79.91||79.93||79.91||8789
1722522610000|2024-08-01 14:30:10|79.9||79.9||79.91||79.9||4168
1722522620000|2024-08-01 14:30:20|79.89||79.89||79.9||79.89||3100
1722522630000|2024-08-01 14:30:30|79.88||79.88||79.88||79.88||4691
1722522640000|2024-08-01 14:30:40|79.87||79.86||79.87||79.86||0
1722522650000|2024-08-01 14:30:50|||||||||948
1722522660000|2024-08-01 14:31:00|||||||||3141
1722522670000|2024-08-01 14:31:10|79.84||79.84||79.84||79.84||4097
1722522680000|2024-08-01 14:31:20|||||||||2276
1722522690000|2024-08-01 14:31:30|||||||||3703
1722522700000|2024-08-01 14:31:40|||||||||26000
1722522710000|2024-08-01 14:31:50|||||||||3362
1722522720000|2024-08-01 14:32:00|||||||||1988
1722522730000|2024-08-01 14:32:10|||||||||1145
1722522740000|2024-08-01 14:32:20|79.83||79.83||79.83||79.83||1500
1722522750000|2024-08-01 14:32:30|79.82||79.82||79.82||79.82||2517
1722522760000|2024-08-01 14:32:40|79.81|79.5|79.71|79.19|79.81|79.5|79.71|79.19|605
1722522770000|2024-08-01 14:32:50|79.7||79.41||79.7||79.41||2480
1722522780000|2024-08-01 14:33:00|||||||||251
1722522790000|2024-08-01 14:33:10|79.4||79.4||79.4||79.4||1170
1722522800000|2024-08-01 14:33:20|||||||||137
1722522810000|2024-08-01 14:33:30|79.39||79.39||79.39||79.39||0
1722522820000|2024-08-01 14:33:40|79.38|79.03|79.3|79.03|79.38|79.03|79.3|79.03|1773
1722522830000|2024-08-01 14:33:50|79.29|79|79.29|79|79.29|79|79.29|79|4094
1722522840000|2024-08-01 14:34:00|79.28|78.98|79.18|78.98|79.28|78.98|79.17|78.98|34997
1722522850000|2024-08-01 14:34:10|79||79||79||79||8226
1722522860000|2024-08-01 14:34:20|78.99|78.95|78.99|78.88|78.99|78.95|78.98|78.88|1219
1722522870000|2024-08-01 14:34:30|78.94||78.94||78.94||78.94||11951
1722522880000|2024-08-01 14:34:40|||||||||1611
1722522890000|2024-08-01 14:34:50|78.93|78.9|78.93|78.88|78.93|78.9|78.93|78.88|2200
1722522900000|2024-08-01 14:35:00|||||||||1250
1722522910000|2024-08-01 14:35:10||78.89||78.89||78.89||78.89|7676
1722522920000|2024-08-01 14:35:20|78.9||78.9||78.9||78.9||0
1722522930000|2024-08-01 14:35:30|78.89|78.88|78.87|78.79|78.89|78.88|78.87|78.79|3095
1722522940000|2024-08-01 14:35:40|78.86|78.76|78.86|78.76|78.86|78.76|78.86|78.76|1785
1722522950000|2024-08-01 14:35:50|78.85||78.8||78.85||78.8||500
1722522960000|2024-08-01 14:36:00|78.77|78.54|78.77|78.54|78.77|78.54|78.77|78.54|1200
1722522970000|2024-08-01 14:36:10|78.76||78.76||78.76||78.76||2900
1722522980000|2024-08-01 14:36:20|||||||||750
1722522990000|2024-08-01 14:36:30|78.75|78.5|78.6|78.5|78.75|78.5|78.6|78.5|1650
1722523000000|2024-08-01 14:36:40|78.55||78.55||78.55||78.55||227
1722523010000|2024-08-01 14:36:50|78.51|78.43|78.48|78.21|78.51|78.43|78.44|78.1|5961
1722523020000|2024-08-01 14:37:00|78.47||78.44||78.47||78.44||3139
1722523030000|2024-08-01 14:37:10|78.43|78.22|78.4|78.22|78.43|78.22|78.4|78.22|402
1722523040000|2024-08-01 14:37:20|||||||||23826
1722523050000|2024-08-01 14:37:30|||||||||5104
1722523060000|2024-08-01 14:37:40|78.26||78.25||78.26||78.25||2977
1722523070000|2024-08-01 14:37:50|78.24||78.24||78.24||78.24||1326
1722523080000|2024-08-01 14:38:00|78.23||78.23||78.23||78.23||1664
1722523090000|2024-08-01 14:38:10|||||||||1139
1722523100000|2024-08-01 14:38:20|||||||||555
1722523110000|2024-08-01 14:38:30|||||||||5855
1722523120000|2024-08-01 14:38:40|78.24|78.23|78.73|78.31|78.75|78.31|78.24|78.23|25037
1722523130000|2024-08-01 14:38:50|78.7||78.68||78.7||78.68||10238
1722523140000|2024-08-01 14:39:00|78.64|78.51|79.74|78.6|79.74|78.6|78.64|78.51|26131
1722523150000|2024-08-01 14:39:10|79.67|78.62|79.34|79.01|79.67|79.01|79.34|78.62|504
1722523160000|2024-08-01 14:39:20|79.33|79.02|79.5|79.04|79.74|79.04|79.33|79.02|12971
1722523170000|2024-08-01 14:39:30|79.48||79.5||79.6||79.44||6722
1722523180000|2024-08-01 14:39:40|79.48|79.41|79.71|79.41|79.72|79.41|79.48|79.41|13403
1722523200000|2024-08-01 14:40:00||79.5||79.5||79.5||79.5|2195
1722523210000|2024-08-01 14:40:10|79.74|79.51|79.74|79.51|79.74|79.51|79.74|79.51|3002
1722523220000|2024-08-01 14:40:20|79.75|79.74|80|79.76|80|79.76|79.75|79.74|27616
1722523230000|2024-08-01 14:40:30|80.35||80.81||80.81||80||16480
1722523240000|2024-08-01 14:40:40||79.78||80.01||80.01||79.78|1704
1722523250000|2024-08-01 14:40:50|80.96|80.06|80.96|80.07|80.96|80.07|80.96|80.06|7387
1722523260000|2024-08-01 14:41:00|80.81|80.08|80.81|80.09|80.81|80.09|80.81|80.08|1000
1722523270000|2024-08-01 14:41:10|80.8|80.1|80.8|80.12|80.8|80.12|80.8|80.1|1460
1722523280000|2024-08-01 14:41:20|80.79||80.77||80.79||80.77||954
1722523290000|2024-08-01 14:41:30|80.76||80.76||80.76||80.76||14116
1722523300000|2024-08-01 14:41:40|80.68||80.68||80.68||80.68||500
1722523310000|2024-08-01 14:41:50|80.44|80.14|80.59|80.14|80.59|80.14|80.44|80.14|3866
1722523320000|2024-08-01 14:42:00||80.5||80.5||80.5||80.5|4381
1722523330000|2024-08-01 14:42:10|80.66||80.68||80.68||80.66||20628
1722523340000|2024-08-01 14:42:20|80.69|80.51|81.56|80.61|81.56|80.61|80.69|80.51|5319
1722523350000|2024-08-01 14:42:30||80.63||80.7||80.7||80.63|300
1722523360000|2024-08-01 14:42:40|||||||||1200
1722523370000|2024-08-01 14:42:50|81.13||81.13||81.38||81.13||100
1722523380000|2024-08-01 14:43:00|||||||||11012
1722523390000|2024-08-01 14:43:10||80.5||80.51||80.54||80.5|10047
1722523400000|2024-08-01 14:43:20|||||||||1848
1722523410000|2024-08-01 14:43:30||80.54||80.54||80.54||80.54|192
1722523420000|2024-08-01 14:43:40|||||||||2602
1722523430000|2024-08-01 14:43:50|||||||||1959
1722523440000|2024-08-01 14:44:00|||||||||1106
1722523460000|2024-08-01 14:44:20||80.57||80.57||80.57||80.57|0
1722523470000|2024-08-01 14:44:30|81|80.52|81|80.55|81|80.55|81|80.52|389
1722523490000|2024-08-01 14:44:50|80.78||80.78||80.78||80.78||0
1722523500000|2024-08-01 14:45:00|||||||||3499
1722523510000|2024-08-01 14:45:10|80.93|80.85|80.93|80.85|80.93|80.85|80.93|80.85|670
1722523520000|2024-08-01 14:45:20||80.55||80.85||80.85||80.55|0
1722523530000|2024-08-01 14:45:30|80.92||80.92||80.92||80.92||0
1722523540000|2024-08-01 14:45:40|80.93|80.86|80.93|80.86|80.93|80.86|80.93|80.86|10068
1722523560000|2024-08-01 14:46:00|80.92|80.6|80.92|80.55|80.92|80.6|80.92|80.49|9000
1722523570000|2024-08-01 14:46:10|80.93|80.5|81|80.55|81|80.55|80.93|80.5|22386
1722523580000|2024-08-01 14:46:20|||||||||18998
1722523590000|2024-08-01 14:46:30|||||||||505
1722523600000|2024-08-01 14:46:40||80.8||80.81||80.81||80.8|4545
1722523610000|2024-08-01 14:46:50|||||||||6058
1722523640000|2024-08-01 14:47:20|||||||||796
1722523660000|2024-08-01 14:47:40|80.99|80.8|80.99|80.8|80.99|80.8|80.99|80.8|18200
1722523670000|2024-08-01 14:47:50|80.98||80.81||80.98||80.81||18543
1722523680000|2024-08-01 14:48:00|||||||||1800
1722523690000|2024-08-01 14:48:10|||||||||500
1722523700000|2024-08-01 14:48:20|||||||||200
1722523710000|2024-08-01 14:48:30|||||||||29670
1722523720000|2024-08-01 14:48:40|||||||||19900
1722523730000|2024-08-01 14:48:50|80.99|80.81|80.99|80.81|80.99|80.81|80.99|80.81|1715
1722523750000|2024-08-01 14:49:10|80.98|80.8|80.9|80.81|80.98|80.81|80.9|80.8|51053
1722523760000|2024-08-01 14:49:20|80.81|80.8|80.9|80.8|80.9|80.8|80.81|80.8|382
1722523770000|2024-08-01 14:49:30|||||||||1236
1722523790000|2024-08-01 14:49:50|||||||||1039
1722523810000|2024-08-01 14:50:10|||||||||12107
1722523830000|2024-08-01 14:50:30||80.87||80.87||80.87||80.87|1026
1722523860000|2024-08-01 14:51:00|||||||||11211
1722523870000|2024-08-01 14:51:10|||||||||1500
1722523910000|2024-08-01 14:51:50|||||||||346
1722523950000|2024-08-01 14:52:30|80.89|80.85|80.82|80.43|80.89|80.85|80.82|80.41|6785
1722523970000|2024-08-01 14:52:50||80.44||80.44||80.44||80.44|0
1722523980000|2024-08-01 14:53:00|||||||||150
1722524000000|2024-08-01 14:53:20||80.51||80.51||80.51||80.51|0
1722524020000|2024-08-01 14:53:40|80.76|80.5|80.76|80.5|80.76|80.5|80.76|80.5|0
1722524030000|2024-08-01 14:53:50|||||||||618
1722524040000|2024-08-01 14:54:00|||||||||1635
1722524070000|2024-08-01 14:54:30|||||||||133
1722524090000|2024-08-01 14:54:50||80.53||80.53||80.53||80.53|0
1722524100000|2024-08-01 14:55:00|||||||||116
1722524130000|2024-08-01 14:55:30|||||||||1010
1722524140000|2024-08-01 14:55:40|80.7||80.7||80.7||80.7||0
1722524150000|2024-08-01 14:55:50|80.65||80.65||80.65||80.65||383
1722524160000|2024-08-01 14:56:00|||||||||110
1722524180000|2024-08-01 14:56:20|80.59|80.5|80.54|80.53|80.59|80.53|80.54|80.41|2498
1722524190000|2024-08-01 14:56:30|80.53|80.43|80.53|80.41|80.53|80.53|80.53|80.41|200
1722524200000|2024-08-01 14:56:40||80.33||80.34||80.34||80.33|5000
1722524230000|2024-08-01 14:57:10|80.52|80.33|80.52|80.34|80.52|80.34|80.52|80.2|2615
1722524240000|2024-08-01 14:57:20|||||||||943
1722524250000|2024-08-01 14:57:30|||||||||100
1722524270000|2024-08-01 14:57:50|||||||||300
1722524280000|2024-08-01 14:58:00|80.43||80.43||80.43||80.43||100
1722524290000|2024-08-01 14:58:10|80.42||80.42||80.42||80.42||0
1722524310000|2024-08-01 14:58:30|80.41||80.4||80.41||80.4||700
1722524320000|2024-08-01 14:58:40|80.35|80.09|80.34|80.34|80.35|80.34|80.34|80.09|100
1722524330000|2024-08-01 14:58:50||80.1||80.1||80.1||80.1|2085
1722524360000|2024-08-01 14:59:20|||||||||622
1722524380000|2024-08-01 14:59:40|80.41|80.11|80.49|80.42|80.49|80.42|80.41|80.11|24434
1722524390000|2024-08-01 14:59:50|||||||||1685
1722524400000|2024-08-01 15:00:00|||||||||1200
1722524420000|2024-08-01 15:00:20|||||||||3023
1722524440000|2024-08-01 15:00:40|||||||||642
1722524450000|2024-08-01 15:00:50|||||||||125
1722524460000|2024-08-01 15:01:00|||||||||100
1722524490000|2024-08-01 15:01:30||80.41||80.41||80.41||80.41|23621
1722524530000|2024-08-01 15:02:10|||||||||500
1722524550000|2024-08-01 15:02:30|||||||||1098
1722524580000|2024-08-01 15:03:00|||||||||122
1722524590000|2024-08-01 15:03:10|||||||||500
1722524600000|2024-08-01 15:03:20|||||||||300
1722524620000|2024-08-01 15:03:40|||||||||2000
1722524640000|2024-08-01 15:04:00||80.47||80.47||80.47||80.47|186
1722524660000|2024-08-01 15:04:20|||||||||107
1722524690000|2024-08-01 15:04:50|80.48|80.41|80.47|80.41|80.48|80.47|80.47|80.41|2804
1722524700000|2024-08-01 15:05:00|80.48||80.48||80.48||80.48||0
1722524720000|2024-08-01 15:05:20|||||||||746
1722524750000|2024-08-01 15:05:50|||||||||117
1722524760000|2024-08-01 15:06:00|80.42||80.42||80.42||80.42||353
1722524800000|2024-08-01 15:06:40|||||||||100
1722524820000|2024-08-01 15:07:00|80.41|80.39|80.4|80.11|80.41|80.39|80.4|80.1|6989
1722524830000|2024-08-01 15:07:10|||||||||5677
1722524850000|2024-08-01 15:07:30|||||||||100
1722524860000|2024-08-01 15:07:40|80.39||80.39||80.39||80.39||100
1722524870000|2024-08-01 15:07:50|||||||||100
1722524880000|2024-08-01 15:08:00|||||||||2495
1722524890000|2024-08-01 15:08:10|||||||||100
1722524900000|2024-08-01 15:08:20|||||||||100
1722524910000|2024-08-01 15:08:30|||||||||800
1722524920000|2024-08-01 15:08:40|||||||||205
1722524930000|2024-08-01 15:08:50|80.38|80.1|80.38|80.11|80.38|80.11|80.38|80.1|100
1722524940000|2024-08-01 15:09:00||80.12||80.12||80.12||80.12|0
1722524950000|2024-08-01 15:09:10|80.37|80.11|80.35|80.11|80.37|80.11|80.35|80.1|1335
1722524960000|2024-08-01 15:09:20|||||||||100
1722524970000|2024-08-01 15:09:30|||||||||1100
1722524990000|2024-08-01 15:09:50|80.34|80.12|80.34|80.12|80.34|80.12|80.34|80.12|100
1722525000000|2024-08-01 15:10:00||80.11||80.12||80.12||80.11|0
1722525010000|2024-08-01 15:10:10|80.33||80.33||80.33||80.33||21743
1722525020000|2024-08-01 15:10:20||80.11||80.11||80.11||80.11|300
1722525030000|2024-08-01 15:10:30|||||||||224
1722525040000|2024-08-01 15:10:40|||||||||100
1722525050000|2024-08-01 15:10:50|80.31||80.31||80.31||80.31||200
1722525060000|2024-08-01 15:11:00|80.3||80.3||80.3||80.3||225
1722525070000|2024-08-01 15:11:10|||||||||100
1722525080000|2024-08-01 15:11:20|||||||||1075
1722525090000|2024-08-01 15:11:30|||||||||688
1722525110000|2024-08-01 15:11:50|80.29|80.1|80.29|80.1|80.29|80.1|80.29|80.1|2707
1722525120000|2024-08-01 15:12:00|||||||||1000
1722525130000|2024-08-01 15:12:10|80.28|80.23|80.27|80.1|80.28|80.23|80.27|80.1|2405
1722525140000|2024-08-01 15:12:20|80.26|80.06|80.12|79.51|80.26|80.06|80.12|79.51|20285
1722525150000|2024-08-01 15:12:30|80.09|79.03|79.92|79.03|80.09|79.03|79.92|79.03|200
1722525160000|2024-08-01 15:12:40|79.88||79.72||79.88||79.72||0
1722525170000|2024-08-01 15:12:50|79.71||79.66||79.71||79.66||200
1722525180000|2024-08-01 15:13:00|79.64|79.02|79.58|79.01|79.64|79.02|79.58|79.01|612
1722525190000|2024-08-01 15:13:10|79.56|79.02|79.55|79.02|79.56|79.03|79.55|79.01|2387
1722525200000|2024-08-01 15:13:20|79.54||79.54||79.54||79.54||250
1722525210000|2024-08-01 15:13:30|79.53||79.51||79.53||79.51||1048
1722525220000|2024-08-01 15:13:40|79.5||79.49||79.5||79.49||400
1722525230000|2024-08-01 15:13:50|79.48||79.48||79.48||79.48||0
1722525240000|2024-08-01 15:14:00|79.47|79.01|79.44|79.02|79.47|79.02|79.44|79.01|1454
1722525250000|2024-08-01 15:14:10|79.43|79.01|79.42|79.01|79.43|79.01|79.42|79.01|2100
1722525260000|2024-08-01 15:14:20|79.41||79.41||79.41||79.41||5559
1722525270000|2024-08-01 15:14:30||79.08||79.08||79.08||79.08|0
1722525280000|2024-08-01 15:14:40|79.4|79.01|79.38|79.01|79.4|79.01|79.38|79.01|1000
1722525290000|2024-08-01 15:14:50|79.37||79.35||79.37||79.35||0
1722525300000|2024-08-01 15:15:00|||||||||100
1722525310000|2024-08-01 15:15:10|79.34||79.34||79.34||79.34||6000
1722525320000|2024-08-01 15:15:20||79.02||79.02||79.02||79.02|1517
1722525330000|2024-08-01 15:15:30|79.33||79.33||79.33||79.33||226
1722525340000|2024-08-01 15:15:40|79.32||79.32||79.32||79.32||0
1722525350000|2024-08-01 15:15:50|79.31||79.31||79.31||79.31||0
1722525360000|2024-08-01 15:16:00||79.01||79.01||79.01||79.01|0
1722525370000|2024-08-01 15:16:10||79.02||79.02||79.02||79.02|21030
1722525380000|2024-08-01 15:16:20|||||||||100
1722525400000|2024-08-01 15:16:40|||||||||2000
1722525410000|2024-08-01 15:16:50|||||||||100
1722525420000|2024-08-01 15:17:00|79.21|79.2|79.21|79.2|79.21|79.2|79.21|79.2|100
1722525430000|2024-08-01 15:17:10|||||||||200
1722525440000|2024-08-01 15:17:20|||||||||2350
1722525470000|2024-08-01 15:17:50|||||||||200
1722525490000|2024-08-01 15:18:10||79.05||79.01||79.05||79.01|300
1722525500000|2024-08-01 15:18:20||79.02||79.02||79.02||79.02|1739
1722525510000|2024-08-01 15:18:30|||||||||100
1722525540000|2024-08-01 15:19:00||79.03||79.03||79.03||79.03|300
1722525560000|2024-08-01 15:19:20|79.11|79.05|79.11|79.05|79.11|79.05|79.11|79.05|2700
1722525570000|2024-08-01 15:19:30|79.15|79.06|79.63|79.08|79.66|79.08|79.11|79.06|27235
1722525600000|2024-08-01 15:20:00|79.78|79.15|80|79.25|80|79.25|79.78|79.15|3666
1722525610000|2024-08-01 15:20:10|79.99|79.26|79.71|79.26|79.99|79.26|79.71|79.26|500
1722525620000|2024-08-01 15:20:20|79.7||79.76||79.83||79.65||1129
1722525630000|2024-08-01 15:20:30|79.74||79.63||79.74||79.63||230
1722525640000|2024-08-01 15:20:40|79.68||79.65||79.68||79.65||0
1722525650000|2024-08-01 15:20:50|79.62||79.62||79.62||79.62||999
1722525660000|2024-08-01 15:21:00|||||||||18000
1722525670000|2024-08-01 15:21:10|79.61||79.61||79.61||79.61||1338
1722525680000|2024-08-01 15:21:20|79.6||79.59||79.6||79.59||2093
1722525720000|2024-08-01 15:22:00||79.4||79.4||79.4||79.4|125
1722525730000|2024-08-01 15:22:10|||||||||600
1722525740000|2024-08-01 15:22:20|||||||||332
1722525750000|2024-08-01 15:22:30||79.5||79.5||79.5||79.5|10600
1722525760000|2024-08-01 15:22:40|79.61|79.51|79.77|79.51|80.17|79.51|79.59|79.51|41347
1722525770000|2024-08-01 15:22:50||79.59||79.59||79.59||79.59|0
1722525780000|2024-08-01 15:23:00|79.69||79.69||79.69||79.69||0
1722525790000|2024-08-01 15:23:10|||||||||117
1722525810000|2024-08-01 15:23:30|79.76|79.64|79.76|79.64|79.76|79.64|79.76|79.64|10038
1722525820000|2024-08-01 15:23:40|||||||||18600
1722525830000|2024-08-01 15:23:50|||||||||2500
1722525850000|2024-08-01 15:24:10|||||||||982
1722525860000|2024-08-01 15:24:20|||||||||1500
1722525870000|2024-08-01 15:24:30|79.75|79.59|79.67|79.23|79.75|79.59|79.67|79.23|38490
1722525880000|2024-08-01 15:24:40|79.66||79.64||79.66||79.64||0
1722525890000|2024-08-01 15:24:50|79.63||79.62||79.63||79.62||1000
1722525900000|2024-08-01 15:25:00|79.61||79.59||79.61||79.59||3500
1722525910000|2024-08-01 15:25:10|79.58||79.58||79.58||79.58||0
1722525920000|2024-08-01 15:25:20|79.57|79.33|79.55|79.23|79.57|79.33|79.55|79.23|5034
1722525930000|2024-08-01 15:25:30|||||||||1454
1722525940000|2024-08-01 15:25:40||79.35||79.35||79.35||79.35|0
1722525960000|2024-08-01 15:26:00|||||||||1058
1722525970000|2024-08-01 15:26:10||79.23||79.23||79.23||79.23|0
1722525990000|2024-08-01 15:26:30|||||||||1087
1722526000000|2024-08-01 15:26:40|||||||||100
1722526010000|2024-08-01 15:26:50|||||||||660
1722526030000|2024-08-01 15:27:10|||||||||116
1722526090000|2024-08-01 15:28:10|79.38||79.38||79.38||79.38||0
1722526100000|2024-08-01 15:28:20|||||||||199
1722526150000|2024-08-01 15:29:10|||||||||9014
1722526210000|2024-08-01 15:30:10|79.28||79.28||79.28||79.28||6500
1722526220000|2024-08-01 15:30:20|||||||||100
1722526230000|2024-08-01 15:30:30||79.24||79.24||79.24||79.24|0
1722526240000|2024-08-01 15:30:40|||||||||126
1722526250000|2024-08-01 15:30:50|||||||||15100
1722526260000|2024-08-01 15:31:00||79.25||79.25||79.25||79.25|0
1722526270000|2024-08-01 15:31:10|||||||||1634
1722526280000|2024-08-01 15:31:20||79.24||79.24||79.24||79.24|653
1722526300000|2024-08-01 15:31:40|||||||||226
1722526310000|2024-08-01 15:31:50|||||||||100
1722526320000|2024-08-01 15:32:00|||||||||4620
1722526330000|2024-08-01 15:32:10|||||||||287
1722526340000|2024-08-01 15:32:20|79.27|79.23|79.25|79|79.27|79.23|79.25|79|33627
1722526350000|2024-08-01 15:32:30|||||||||22500
1722526360000|2024-08-01 15:32:40|79.24||79.24||79.24||79.24||1807
1722526370000|2024-08-01 15:32:50|||||||||1290
1722526380000|2024-08-01 15:33:00||79.01||79.02||79.02||79|2800
1722526400000|2024-08-01 15:33:20|79.26|79.03|79.76|79.21|80|79.21|79.26|79.03|45776
1722526410000|2024-08-01 15:33:30|79.74||79.59||79.74||79.59||1500
1722526420000|2024-08-01 15:33:40|79.58||79.5||79.58||79.5||11053
1722526430000|2024-08-01 15:33:50|79.49||79.48||79.49||79.48||0
1722526440000|2024-08-01 15:34:00|||||||||950
1722526460000|2024-08-01 15:34:20|||||||||201
1722526480000|2024-08-01 15:34:40|||||||||2500
1722526490000|2024-08-01 15:34:50|79.47||79.47||79.47||79.47||0
1722526510000|2024-08-01 15:35:10|||||||||100
1722526540000|2024-08-01 15:35:40||79.26||79.26||79.26||79.26|19002
1722526560000|2024-08-01 15:36:00|||||||||182
1722526570000|2024-08-01 15:36:10|||||||||31267
1722526600000|2024-08-01 15:36:40|||||||||11043
1722526610000|2024-08-01 15:36:50|79.46|79.33|79.46|79.33|79.46|79.33|79.46|79.33|9000
1722526620000|2024-08-01 15:37:00|79.47|79.34|79.55|79.34|79.62|79.34|79.47|79.34|24806
1722526630000|2024-08-01 15:37:10|79.63|79.35|79.83|79.37|80|79.37|79.63|79.35|10888
1722526640000|2024-08-01 15:37:20|79.81||79.78||79.81||79.78||1335
1722526650000|2024-08-01 15:37:30|79.76||79.68||79.76||79.68||0
1722526660000|2024-08-01 15:37:40|79.83|79.38|80|79.39|80|79.39|79.83|79.38|1000
1722526670000|2024-08-01 15:37:50|79.88||79.83||79.88||79.83||136
1722526680000|2024-08-01 15:38:00|79.82||79.82||79.82||79.82||282
1722526690000|2024-08-01 15:38:10|79.83|79.5|79.83|79.5|79.83|79.5|79.83|79.5|0
1722526700000|2024-08-01 15:38:20|||||||||2239
1722526710000|2024-08-01 15:38:30||79.6||79.6||79.6||79.6|900
1722526720000|2024-08-01 15:38:40||79.7||79.7||79.7||79.7|1255
1722526740000|2024-08-01 15:39:00||79.75||79.75||79.75||79.75|1718
1722526750000|2024-08-01 15:39:10|||||||||2522
1722526760000|2024-08-01 15:39:20|||||||||4277
1722526780000|2024-08-01 15:39:40|||||||||18982
1722526790000|2024-08-01 15:39:50|||||||||16702
1722526800000|2024-08-01 15:40:00|||||||||100
1722526810000|2024-08-01 15:40:10|||||||||9000
1722526820000|2024-08-01 15:40:20||79.78||79.78||79.78||79.78|975
1722526830000|2024-08-01 15:40:30|||||||||10095
1722526860000|2024-08-01 15:41:00|||||||||125
1722526880000|2024-08-01 15:41:20||79.79||79.79||79.79||79.79|973
1722526890000|2024-08-01 15:41:30|||||||||125
1722526910000|2024-08-01 15:41:50|79.82|79.82|79.78|79.6|79.82|79.82|79.78|79.6|5985
1722526920000|2024-08-01 15:42:00|||||||||585
1722526940000|2024-08-01 15:42:20|||||||||240
1722526950000|2024-08-01 15:42:30|||||||||200
1722526970000|2024-08-01 15:42:50||79.67||79.67||79.67||79.67|0
1722526980000|2024-08-01 15:43:00|||||||||266
1722527010000|2024-08-01 15:43:30|||||||||2925
1722527030000|2024-08-01 15:43:50|79.68|79.6|79.67|79.6|79.68|79.6|79.67|79.6|5796
1722527040000|2024-08-01 15:44:00|79.66|79.63|79.66|79.63|79.66|79.63|79.66|79.63|100
1722527090000|2024-08-01 15:44:50|79.65|79.6|79.62|79.45|79.65|79.6|79.62|79.45|12627
1722527100000|2024-08-01 15:45:00||79.49||79.45||79.49||79.45|0
1722527110000|2024-08-01 15:45:10||79.43||79.42||79.45||79.42|0
1722527120000|2024-08-01 15:45:20||79.5||79.5||79.5||79.5|0
1722527150000|2024-08-01 15:45:50|79.58||79.58||79.58||79.58||0
1722527160000|2024-08-01 15:46:00|||||||||310
1722527170000|2024-08-01 15:46:10|||||||||1120
1722527180000|2024-08-01 15:46:20|||||||||6634
1722527190000|2024-08-01 15:46:30|||||||||100
1722527210000|2024-08-01 15:46:50|||||||||100
1722527220000|2024-08-01 15:47:00|||||||||7200
1722527230000|2024-08-01 15:47:10|||||||||650
1722527240000|2024-08-01 15:47:20|||||||||1503
1722527250000|2024-08-01 15:47:30|||||||||100
1722527260000|2024-08-01 15:47:40|||||||||2100
1722527290000|2024-08-01 15:48:10|79.56||79.56||79.56||79.56||589
1722527300000|2024-08-01 15:48:20|||||||||645
1722527320000|2024-08-01 15:48:40|79.55||79.55||79.55||79.55||100
1722527330000|2024-08-01 15:48:50|||||||||100
1722527340000|2024-08-01 15:49:00|79.54||79.54||79.54||79.54||728
1722527350000|2024-08-01 15:49:10|79.53||79.53||79.53||79.53||100
1722527370000|2024-08-01 15:49:30|79.51|79.48|79.5|79.42|79.51|79.48|79.5|79.42|941
1722527380000|2024-08-01 15:49:40|79.43|79.43|79.5|79.43|79.5|79.43|79.43|79.43|156
1722527420000|2024-08-01 15:50:20|||||||||100
1722527450000|2024-08-01 15:50:50|||||||||2000
1722527480000|2024-08-01 15:51:20||79.44||79.44||79.44||79.44|200
1722527510000|2024-08-01 15:51:50|79.53||79.5||79.53||79.5||3551
1722527530000|2024-08-01 15:52:10|79.53|79.46|79.99|79.5|80|79.5|79.53|79.46|16727
1722527540000|2024-08-01 15:52:20|80.3|79.53|80.17|79.71|80.5|79.71|80.17|79.53|11992
1722527550000|2024-08-01 15:52:30|80.2|79.73|80.17|79.78|80.42|79.78|80.17|79.73|0
1722527560000|2024-08-01 15:52:40|80.42|79.79|80.32|80|80.49|80|80|79.79|300
1722527570000|2024-08-01 15:52:50|80.29||80.32||80.32||80.29||500
1722527580000|2024-08-01 15:53:00|80.5|80.03|80.49|80.04|80.5|80.04|80.49|80.03|187
1722527590000|2024-08-01 15:53:10|80.5|80.05|80.5|80.1|80.5|80.1|80.5|80.05|25745
1722527600000|2024-08-01 15:53:20|80.61|80.11|80.61|80.14|80.61|80.14|80.61|80.11|0
1722527610000|2024-08-01 15:53:30|80.6|80.15|80.6|80.2|80.6|80.2|80.6|80.15|0
1722527620000|2024-08-01 15:53:40||80.21||80.22||80.22||80.21|15157
1722527640000|2024-08-01 15:54:00|80.59|80.24|80.59|80.26|80.59|80.26|80.59|80.24|218
1722527650000|2024-08-01 15:54:10|||||||||500
1722527660000|2024-08-01 15:54:20|||||||||1341
1722527680000|2024-08-01 15:54:40|||||||||960
1722527690000|2024-08-01 15:54:50|||||||||200
1722527710000|2024-08-01 15:55:10|||||||||3800
1722527750000|2024-08-01 15:55:50|||||||||100
1722527760000|2024-08-01 15:56:00|||||||||700
1722527780000|2024-08-01 15:56:20|||||||||496
1722527800000|2024-08-01 15:56:40|||||||||150
1722527820000|2024-08-01 15:57:00||80.4||80.4||80.4||80.4|0
1722527850000|2024-08-01 15:57:30|80.61||80.59||80.61||80.59||18100
1722527860000|2024-08-01 15:57:40|80.61|80.41|81.96|80.87|81.96|80.87|80.59|80.41|47494
1722527870000|2024-08-01 15:57:50|81.92|81.91|81.91|81.57|81.92|81.91|81.91|81.57|63545
1722527880000|2024-08-01 15:58:00|81.61|81.55|81.61|81.39|81.61|81.55|81.61|81.39|10428
1722527890000|2024-08-01 15:58:10|||||||||594
1722527900000|2024-08-01 15:58:20|||||||||1000
1722527910000|2024-08-01 15:58:30|||||||||100
1722527920000|2024-08-01 15:58:40|81.53||81.53||81.53||81.53||578
1722527930000|2024-08-01 15:58:50|81.46|81.36|81.35|81.01|81.46|81.36|81.35|81|9397
1722527940000|2024-08-01 15:59:00|||||||||200
1722527970000|2024-08-01 15:59:30||81.06||81.11||81.11||81.06|200
1722528030000|2024-08-01 16:00:30|||||||||502
1722528050000|2024-08-01 16:00:50|||||||||4313
1722528080000|2024-08-01 16:01:20|||||||||300
1722528090000|2024-08-01 16:01:30|||||||||369
1722528100000|2024-08-01 16:01:40||81.25||81.25||81.25||81.25|0
1722528110000|2024-08-01 16:01:50|||||||||441
1722528120000|2024-08-01 16:02:00||81.01||80.95||81.01||80.81|2002
1722528130000|2024-08-01 16:02:10|81.27|80.81|81.27|81|81.27|81|81.27|80.81|600
1722528140000|2024-08-01 16:02:20|||||||||730
1722528150000|2024-08-01 16:02:30|||||||||100
1722528170000|2024-08-01 16:02:50|||||||||100
1722528190000|2024-08-01 16:03:10|||||||||100
1722528200000|2024-08-01 16:03:20|81.2||81.2||81.2||81.2||0
1722528220000|2024-08-01 16:03:40|81.12||81.12||81.12||81.12||100
1722528230000|2024-08-01 16:03:50|81.11||81.11||81.11||81.11||100
1722528240000|2024-08-01 16:04:00||80.82||80.87||80.95||80.82|10947
1722528250000|2024-08-01 16:04:10|||||||||100
1722528260000|2024-08-01 16:04:20|81.03||81.03||81.03||81.03||0
1722528270000|2024-08-01 16:04:30|81.02|80.83|81.03|80.83|81.03|80.83|81.02|80.83|21052
1722528280000|2024-08-01 16:04:40|80.95||80.87||80.95||80.87||1963
1722528290000|2024-08-01 16:04:50||80.82||80.82||80.82||80.82|568
1722528300000|2024-08-01 16:05:00|80.86|80.7|80.87|80.74|80.87|80.74|80.86|80.7|100
1722528320000|2024-08-01 16:05:20||80.7||80.74||80.74||80.7|1200
1722528330000|2024-08-01 16:05:30|||||||||150
1722528340000|2024-08-01 16:05:40|||||||||100
1722528350000|2024-08-01 16:05:50|80.79|80.7|80.79|80.7|80.79|80.7|80.79|80.7|0
1722528360000|2024-08-01 16:06:00|80.71|80.4|80.71|80.3|80.71|80.4|80.71|80.3|885
1722528370000|2024-08-01 16:06:10|||||||||2100
1722528380000|2024-08-01 16:06:20|||||||||100
1722528400000|2024-08-01 16:06:40|||||||||711
1722528410000|2024-08-01 16:06:50|||||||||100
1722528420000|2024-08-01 16:07:00|||||||||21134
1722528430000|2024-08-01 16:07:10|||||||||2000
1722528440000|2024-08-01 16:07:20|||||||||6000
1722528450000|2024-08-01 16:07:30|||||||||100
1722528460000|2024-08-01 16:07:40|||||||||100
1722528480000|2024-08-01 16:08:00|||||||||100
1722528490000|2024-08-01 16:08:10|||||||||100
1722528500000|2024-08-01 16:08:20||80.31||80.31||80.31||80.31|0
1722528510000|2024-08-01 16:08:30||80.32||80.38||80.38||80.32|0
1722528520000|2024-08-01 16:08:40|||||||||35917
1722528530000|2024-08-01 16:08:50|||||||||15100
1722528550000|2024-08-01 16:09:10|||||||||200
1722528560000|2024-08-01 16:09:20||80.39||80.39||80.39||80.39|0
1722528570000|2024-08-01 16:09:30|||||||||2096
1722528580000|2024-08-01 16:09:40|||||||||351
1722528610000|2024-08-01 16:10:10|||||||||200
1722528620000|2024-08-01 16:10:20|||||||||100
1722528650000|2024-08-01 16:10:50|||||||||500
1722528660000|2024-08-01 16:11:00|80.63|80.38|80.62|80.38|80.63|80.38|80.62|80.38|0
1722528690000|2024-08-01 16:11:30|||||||||100
1722528700000|2024-08-01 16:11:40|80.54||80.54||80.54||80.54||0
1722528710000|2024-08-01 16:11:50||80.35||80.35||80.35||80.35|3215
1722528740000|2024-08-01 16:12:20|||||||||100
1722528760000|2024-08-01 16:12:40|||||||||622
1722528770000|2024-08-01 16:12:50|||||||||100
1722528780000|2024-08-01 16:13:00|||||||||100
1722528810000|2024-08-01 16:13:30|||||||||360
1722528820000|2024-08-01 16:13:40|||||||||100
1722528830000|2024-08-01 16:13:50|||||||||1055
1722528840000|2024-08-01 16:14:00|||||||||100
1722528860000|2024-08-01 16:14:20|||||||||100
1722528880000|2024-08-01 16:14:40||80.14||80.14||80.14||80.14|100
1722528890000|2024-08-01 16:14:50||80.3||80.14||80.3||80.14|0
1722528900000|2024-08-01 16:15:00||80.2||80.29||80.29||80.2|0
1722528920000|2024-08-01 16:15:20||80.22||80.14||80.22||80.04|0
1722528930000|2024-08-01 16:15:30||80.22||80.22||80.22||80.22|0
1722528940000|2024-08-01 16:15:40||80.36||80.36||80.36||80.36|100
1722528970000|2024-08-01 16:16:10|||||||||100
1722528980000|2024-08-01 16:16:20|||||||||27700
1722528990000|2024-08-01 16:16:30|80.62|80.37|81|80.43|81|80.43|80.54|80.37|15400
1722529000000|2024-08-01 16:16:40|80.99|80.44|80.99|80.55|80.99|80.55|80.99|80.44|0
1722529010000|2024-08-01 16:16:50|81|80.56|81.1|80.63|81.66|80.63|81|80.56|20800
1722529020000|2024-08-01 16:17:00|81.32|81|81.32|81.06|81.32|81.06|81.32|81|500
1722529030000|2024-08-01 16:17:10|||||||||1345
1722529040000|2024-08-01 16:17:20|||||||||2333
1722529070000|2024-08-01 16:17:50|82|81.09|81.97|81.29|82|81.29|81.97|81.09|1099
1722529090000|2024-08-01 16:18:10|||||||||200
1722529100000|2024-08-01 16:18:20|82|81.32|82|81.37|82|81.37|82|81.32|100
1722529110000|2024-08-01 16:18:30|81.99|81.34|81.98|81.38|81.99|81.38|81.98|81.34|100
1722529120000|2024-08-01 16:18:40||81.39||81.41||81.41||81.39|100
1722529130000|2024-08-01 16:18:50|||||||||200
1722529140000|2024-08-01 16:19:00|||||||||242
1722529150000|2024-08-01 16:19:10|81.9||81.9||81.9||81.9||0
1722529170000|2024-08-01 16:19:30|||||||||7800
1722529180000|2024-08-01 16:19:40|81.89|81.39|81.82|81.2|81.89|81.39|81.82|81.2|55325
1722529190000|2024-08-01 16:19:50|81.74|81.22|81.74|81.22|81.74|81.22|81.74|81.22|200
1722529200000|2024-08-01 16:20:00||81.2||81.2||81.2||81.2|100
1722529240000|2024-08-01 16:20:40|81.66|81.21|81.66|81.2|81.66|81.21|81.66|81.2|100
1722529250000|2024-08-01 16:20:50|||||||||2560
1722529280000|2024-08-01 16:21:20||81.21||81.21||81.21||81.21|0
1722529290000|2024-08-01 16:21:30|81.58||81.57||81.58||81.57||0
1722529300000|2024-08-01 16:21:40|||||||||100
1722529310000|2024-08-01 16:21:50|81.49|81.23|81.49|81.23|81.49|81.23|81.49|81.23|200
1722529320000|2024-08-01 16:22:00|81.48||81.48||81.48||81.48||200
1722529330000|2024-08-01 16:22:10|81.41||81.41||81.41||81.41||0
1722529350000|2024-08-01 16:22:30|||||||||957
1722529400000|2024-08-01 16:23:20|||||||||600
1722529410000|2024-08-01 16:23:30|||||||||1000
1722529420000|2024-08-01 16:23:40|||||||||5200
1722529440000|2024-08-01 16:24:00|||||||||12962
1722529450000|2024-08-01 16:24:10|||||||||7500
1722529460000|2024-08-01 16:24:20|||||||||100
1722529570000|2024-08-01 16:26:10|81.4||81.4||81.4||81.4||0
1722529590000|2024-08-01 16:26:30|||||||||3492
1722529600000|2024-08-01 16:26:40|||||||||399
1722529620000|2024-08-01 16:27:00|||||||||122
1722529640000|2024-08-01 16:27:20|||||||||111
1722529690000|2024-08-01 16:28:10|81.32||81.32||81.32||81.32||450
1722529740000|2024-08-01 16:29:00|||||||||100
1722529760000|2024-08-01 16:29:20|81.31||81.29||81.31||81.29||11707
1722529770000|2024-08-01 16:29:30|81.28||81.28||81.28||81.28||22600
1722529780000|2024-08-01 16:29:40|||||||||989
1722529790000|2024-08-01 16:29:50|81.3|81.28|81.82|81.32|82|81.32|81.28|81.28|30961
1722529800000|2024-08-01 16:30:00|81.81|81.33|81.81|81.63|81.81|81.63|81.81|81.33|800
1722529810000|2024-08-01 16:30:10|||||||||23224
1722529830000|2024-08-01 16:30:30|||||||||1020
1722529840000|2024-08-01 16:30:40|||||||||300
1722529860000|2024-08-01 16:31:00|81.73||81.72||81.73||81.72||1033
1722529880000|2024-08-01 16:31:20|||||||||6000
1722529890000|2024-08-01 16:31:30|81.71||81.71||81.71||81.71||0
1722529900000|2024-08-01 16:31:40|81.72|81.64|81.99|81.65|82|81.65|81.71|81.64|29566
1722529910000|2024-08-01 16:31:50|81.94||81.93||81.94||81.93||958
1722529920000|2024-08-01 16:32:00|82|81.66|81.97|81.68|82|81.68|81.97|81.66|0
1722529930000|2024-08-01 16:32:10|82|81.69|82.09|81.7|82.09|81.7|81.91|81.69|28200
1722529940000|2024-08-01 16:32:20|82|81.71|82.09|81.78|82.09|81.78|82|81.71|6300
1722529950000|2024-08-01 16:32:30|82|81.79|82.09|81.8|82.09|81.8|82|81.79|297
1722529960000|2024-08-01 16:32:40|82.08||81.98||82.08||81.98||1045
1722529980000|2024-08-01 16:33:00|||||||||9600
1722529990000|2024-08-01 16:33:10|||||||||9609
1722530010000|2024-08-01 16:33:30|||||||||2805
1722530040000|2024-08-01 16:34:00|||||||||1226
1722530050000|2024-08-01 16:34:10|81.97||81.97||81.97||81.97||12205
1722530060000|2024-08-01 16:34:20|81.96|81.78|81.94|81.39|81.96|81.78|81.94|81.37|19047
1722530070000|2024-08-01 16:34:30|81.92|81.41|81.92|81.54|81.92|81.54|81.92|81.37|7908
1722530080000|2024-08-01 16:34:40||81.37||81.52||81.52||81.37|7500
1722530090000|2024-08-01 16:34:50|81.84|81.53|81.84|81.59|81.84|81.59|81.84|81.53|15000
1722530100000|2024-08-01 16:35:00|81.76|81.47|81.76|81.44|81.76|81.47|81.76|81.37|9762
1722530110000|2024-08-01 16:35:10|81.75|81.45|81.75|81.4|81.75|81.46|81.75|81.37|7898
1722530120000|2024-08-01 16:35:20||81.41||81.45||81.45||81.41|0
1722530140000|2024-08-01 16:35:40|||||||||500
1722530160000|2024-08-01 16:36:00|||||||||10000
1722530170000|2024-08-01 16:36:10|81.74||81.74||81.74||81.74||2100
1722530200000|2024-08-01 16:36:40|||||||||1007
1722530220000|2024-08-01 16:37:00|||||||||2900
1722530230000|2024-08-01 16:37:10|81.69||81.69||81.69||81.69||22983
1722530260000|2024-08-01 16:37:40||81.54||81.54||81.54||81.54|0
1722530290000|2024-08-01 16:38:10|||||||||14944
1722530300000|2024-08-01 16:38:20|||||||||16500
1722530310000|2024-08-01 16:38:30|81.61||81.69||81.69||81.61||10112
1722530320000|2024-08-01 16:38:40|||||||||1966
1722530340000|2024-08-01 16:39:00|||||||||200
1722530350000|2024-08-01 16:39:10|81.61||81.67||81.74||81.61||900
1722530360000|2024-08-01 16:39:20|81.66||81.66||81.66||81.66||200
1722530370000|2024-08-01 16:39:30|81.73||81.74||81.74||81.73||2300
1722530390000|2024-08-01 16:39:50|||||||||730
1722530440000|2024-08-01 16:40:40|||||||||971
1722530460000|2024-08-01 16:41:00|81.66||81.67||81.74||81.66||400
1722530470000|2024-08-01 16:41:10|81.66||81.66||81.66||81.66||0
1722530480000|2024-08-01 16:41:20|81.65||81.66||81.66||81.65||0
1722530490000|2024-08-01 16:41:30|81.74||81.72||81.74||81.72||0
1722530500000|2024-08-01 16:41:40|81.71||81.74||81.74||81.71||1040
1722530510000|2024-08-01 16:41:50|81.72||81.72||81.72||81.72||0
1722530520000|2024-08-01 16:42:00|81.69||81.66||81.72||81.66||115
1722530530000|2024-08-01 16:42:10|81.7||81.71||81.72||81.7||0
1722530540000|2024-08-01 16:42:20|81.7||81.68||81.71||81.68||0
1722530550000|2024-08-01 16:42:30|81.67||81.65||81.67||81.65||1360
1722530560000|2024-08-01 16:42:40|81.66||81.66||81.66||81.66||1023
1722530580000|2024-08-01 16:43:00|81.7||81.7||81.7||81.7||500
1722530590000|2024-08-01 16:43:10|81.71||81.73||81.73||81.71||2677
1722530600000|2024-08-01 16:43:20|||||||||400
1722530640000|2024-08-01 16:44:00|||||||||100
1722530660000|2024-08-01 16:44:20|||||||||1000
1722530670000|2024-08-01 16:44:30|81.75|81.55|81.79|81.55|81.79|81.55|81.75|81.55|2600
1722530680000|2024-08-01 16:44:40|81.86|81.56|81.86|81.57|81.86|81.57|81.86|81.56|8100
1722530690000|2024-08-01 16:44:50||81.58||81.59||81.59||81.58|0
1722530700000|2024-08-01 16:45:00|81.96|81.6|82|81.64|82|81.64|81.96|81.6|0
1722530710000|2024-08-01 16:45:10||81.65||81.69||81.69||81.65|0
1722530720000|2024-08-01 16:45:20|81.99||81.99||81.99||81.99||300
1722530730000|2024-08-01 16:45:30|82|81.7|82|81.72|82|81.72|82|81.7|0
1722530760000|2024-08-01 16:46:00||81.73||81.73||81.73||81.73|300
1722530790000|2024-08-01 16:46:30||81.74||81.74||81.74||81.74|0
1722530810000|2024-08-01 16:46:50|81.92||81.92||81.92||81.92||0
1722530820000|2024-08-01 16:47:00||81.8||81.8||81.8||81.8|0
1722530830000|2024-08-01 16:47:10|81.97||81.97||81.97||81.97||2369
1722530840000|2024-08-01 16:47:20|||||||||782
1722530860000|2024-08-01 16:47:40|||||||||100
1722530870000|2024-08-01 16:47:50|81.89||81.89||81.89||81.89||0
1722530890000|2024-08-01 16:48:10|||||||||19465
1722530900000|2024-08-01 16:48:20|||||||||14000
1722530930000|2024-08-01 16:48:50|81.88|81.74|81|80.63|81.88|81.74|81|80.63|17040
1722530940000|2024-08-01 16:49:00|80.98|80.38|80.92|80.36|81.13|80.38|80.92|80.36|0
1722530950000|2024-08-01 16:49:10|81.12|80.38|80.92|80.38|81.12|80.38|80.92|80.38|0
1722530960000|2024-08-01 16:49:20|80.91||80.91||80.91||80.91||0
1722531000000|2024-08-01 16:50:00|80.9||80.9||80.9||80.9||0
1722531010000|2024-08-01 16:50:10|||||||||963
1722531020000|2024-08-01 16:50:20|||||||||200
1722531030000|2024-08-01 16:50:30|80.89||80.89||80.89||80.89||0
1722531050000|2024-08-01 16:50:50|80.88||80.88||80.88||80.88||5000
1722531060000|2024-08-01 16:51:00|||||||||4500
1722531070000|2024-08-01 16:51:10|80.87||80.87||80.87||80.87||1046
1722531090000|2024-08-01 16:51:30|80.86||80.86||80.86||80.86||0
1722531100000|2024-08-01 16:51:40|80.85||80.85||80.85||80.85||0
1722531110000|2024-08-01 16:51:50|||||||||400
1722531130000|2024-08-01 16:52:10|80.84||80.84||80.84||80.84||1151
1722531140000|2024-08-01 16:52:20|80.83||80.83||80.83||80.83||0
1722531160000|2024-08-01 16:52:40|80.82||80.82||80.82||80.82||0
1722531180000|2024-08-01 16:53:00|80.81||80.81||80.81||80.81||0
1722531190000|2024-08-01 16:53:10||80.5||80.5||80.5||80.5|19112
1722531200000|2024-08-01 16:53:20||80.7||80.7||80.7||80.7|250
1722531210000|2024-08-01 16:53:30||80.8||80.8||80.8||80.8|300
1722531220000|2024-08-01 16:53:40|||||||||100
1722531230000|2024-08-01 16:53:50|80.82|80.81|80.85|80.83|80.85|80.83|80.82|80.81|3288
1722531240000|2024-08-01 16:54:00|80.89|80.84|80.91|80.84|80.91|80.84|80.89|80.84|8300
1722531250000|2024-08-01 16:54:10|||||||||200
1722531260000|2024-08-01 16:54:20|81|80.89|81.84|80.99|81.84|80.99|81|80.89|1166
1722531270000|2024-08-01 16:54:30|81.83|81.07|81.83|81.13|81.83|81.13|81.83|81.07|1574
1722531310000|2024-08-01 16:55:10||81.14||81.14||81.14||81.14|0
1722531390000|2024-08-01 16:56:30|||||||||100
1722531410000|2024-08-01 16:56:50|81.84||81.83||81.84||81.83||100
1722531420000|2024-08-01 16:57:00|81.84||81.83||81.84||81.83||0
1722531430000|2024-08-01 16:57:10|81.84||81.83||81.84||81.83||0
1722531450000|2024-08-01 16:57:30|81.84||81.84||81.84||81.84||0
1722531460000|2024-08-01 16:57:40|81.83||81.83||81.83||81.83||0
1722531470000|2024-08-01 16:57:50|||||||||1000
1722531480000|2024-08-01 16:58:00|81.82||81.84||81.84||81.82||200
1722531490000|2024-08-01 16:58:10|81.83|81.2|81.83|81.21|81.83|81.21|81.83|81.2|0
1722531500000|2024-08-01 16:58:20|81.84||81.84||81.84||81.84||0
1722531510000|2024-08-01 16:58:30|81.83||81.83||81.83||81.83||100
1722531530000|2024-08-01 16:58:50|81.75||81.74||81.75||81.74||0
1722531540000|2024-08-01 16:59:00|||||||||200
1722531590000|2024-08-01 16:59:50|81.75||81.74||81.75||81.74||0
1722531600000|2024-08-01 17:00:00|81.73||81.73||81.73||81.73||0
1722531620000|2024-08-01 17:00:20|81.72||81.72||81.72||81.72||9700
1722531630000|2024-08-01 17:00:30|||||||||400
1722531640000|2024-08-01 17:00:40|||||||||10012
1722531650000|2024-08-01 17:00:50|||||||||800
1722531680000|2024-08-01 17:01:20|||||||||100
1722531710000|2024-08-01 17:01:50|||||||||200
1722531740000|2024-08-01 17:02:20|81.71|81.67|81.69|81.42|81.71|81.67|81.69|81.42|800
1722531760000|2024-08-01 17:02:40|81.61||81.6||81.61||81.6||0
1722531800000|2024-08-01 17:03:20|||||||||8986
1722531810000|2024-08-01 17:03:30|||||||||500
1722531820000|2024-08-01 17:03:40|||||||||200
1722531850000|2024-08-01 17:04:10|||||||||299
1722531910000|2024-08-01 17:05:10|||||||||2196
1722531920000|2024-08-01 17:05:20|||||||||582
1722531930000|2024-08-01 17:05:30|||||||||200
1722531940000|2024-08-01 17:05:40|||||||||2206
1722531950000|2024-08-01 17:05:50|||||||||100
1722531980000|2024-08-01 17:06:20|||||||||200
1722532020000|2024-08-01 17:07:00|||||||||928
1722532050000|2024-08-01 17:07:30|||||||||53853
1722532060000|2024-08-01 17:07:40|81.59|81.31|81.34|80.8|81.59|81.31|81.34|80.75|12737
1722532070000|2024-08-01 17:07:50|81.26|80.55|81.26|80.8|81.26|80.8|81.26|80.55|0
1722532080000|2024-08-01 17:08:00|||||||||1000
1722532150000|2024-08-01 17:09:10|||||||||1023
1722532160000|2024-08-01 17:09:20|81.03||81.03||81.03||81.03||245
1722532180000|2024-08-01 17:09:40|81.01||81.01||81.01||81.01||400
1722532190000|2024-08-01 17:09:50|||||||||7725
1722532210000|2024-08-01 17:10:10|||||||||968
1722532230000|2024-08-01 17:10:30|81||81||81||81||0
1722532270000|2024-08-01 17:11:10|81.01|80.81|81.01|80.81|81.01|80.81|81.01|80.81|2181
1722532280000|2024-08-01 17:11:20|||||||||100
1722532290000|2024-08-01 17:11:30|80.93|81|81.01|81|81.01|81|80.93|81|125
1722532310000|2024-08-01 17:11:50|81.03|81.01|81.57|81.02|81.57|81.02|81.03|81.01|4574
1722532320000|2024-08-01 17:12:00|81.56||81.56||81.56||81.56||100
1722532350000|2024-08-01 17:12:30|81.48||81.48||81.48||81.48||0
1722532360000|2024-08-01 17:12:40|||||||||796
1722532380000|2024-08-01 17:13:00|||||||||100
1722532410000|2024-08-01 17:13:30|81.55|81.03|81.52|81.03|81.57|81.03|81.52|81.03|0
1722532420000|2024-08-01 17:13:40|81.48|81.12|81.57|81.12|81.57|81.12|81.48|81.12|0
1722532430000|2024-08-01 17:13:50|81.53||81.48||81.53||81.48||0
1722532440000|2024-08-01 17:14:00||81.13||81.13||81.13||81.13|1023
1722532470000|2024-08-01 17:14:30|||||||||800
1722532500000|2024-08-01 17:15:00||81.14||81.14||81.14||81.14|0
1722532510000|2024-08-01 17:15:10|||||||||100
1722532530000|2024-08-01 17:15:30|81.46||81.46||81.46||81.46||0
1722532540000|2024-08-01 17:15:40|||||||||100
1722532620000|2024-08-01 17:17:00|||||||||200
1722532630000|2024-08-01 17:17:10|||||||||201
1722532650000|2024-08-01 17:17:30|||||||||507
1722532660000|2024-08-01 17:17:40||81.09||81.09||81.09||81.09|100
1722532750000|2024-08-01 17:19:10||81||81||81||81|0
1722532760000|2024-08-01 17:19:20|81.45||81.45||81.45||81.45||850
1722532770000|2024-08-01 17:19:30|81.37||81.37||81.37||81.37||200
1722532800000|2024-08-01 17:20:00|||||||||108
1722532830000|2024-08-01 17:20:30|||||||||100
1722532840000|2024-08-01 17:20:40|||||||||100
1722532930000|2024-08-01 17:22:10|81.29||81.28||81.29||81.28||245
1722532950000|2024-08-01 17:22:30|||||||||200
1722532960000|2024-08-01 17:22:40|81.2||81.2||81.2||81.2||0
1722532970000|2024-08-01 17:22:50|81.19||81.19||81.19||81.19||0
1722532980000|2024-08-01 17:23:00|81.01|80.8|80.92|80.64|81.01|80.8|80.92|80.64|3518
1722533010000|2024-08-01 17:23:30|80.9||80.9||80.9||80.9||0
1722533020000|2024-08-01 17:23:40|||||||||100
1722533030000|2024-08-01 17:23:50|80.7||80.7||80.7||80.7||0
1722533050000|2024-08-01 17:24:10|80.6|80.56|80.6|80.42|80.6|80.56|80.6|80.38|3740
1722533060000|2024-08-01 17:24:20||80.43||80.42||80.43||80.42|0
1722533080000|2024-08-01 17:24:40|||||||||994
1722533090000|2024-08-01 17:24:50|||||||||100
1722533100000|2024-08-01 17:25:00||80.46||80.46||80.46||80.46|0
1722533110000|2024-08-01 17:25:10||80.47||80.47||80.47||80.47|124
1722533120000|2024-08-01 17:25:20||80.55||80.55||80.55||80.55|100
1722533130000|2024-08-01 17:25:30|||||||||9000
1722533140000|2024-08-01 17:25:40|||||||||13200
1722533150000|2024-08-01 17:25:50|80.59||80.59||80.59||80.59||20989
1722533170000|2024-08-01 17:26:10|||||||||2800
1722533190000|2024-08-01 17:26:30|80.56||80.56||80.56||80.56||0
1722533210000|2024-08-01 17:26:50|||||||||237
1722533220000|2024-08-01 17:27:00|80.55|80.41|80.55|80.38|80.55|80.41|80.55|80.38|4351
1722533230000|2024-08-01 17:27:10|80.54||80.46||80.54||80.46||1200
1722533250000|2024-08-01 17:27:30|||||||||250
1722533280000|2024-08-01 17:28:00||80.42||80.42||80.42||80.42|25000
1722533290000|2024-08-01 17:28:10||80.43||80.43||80.43||80.42|57346
1722533300000|2024-08-01 17:28:20|||||||||146
1722533310000|2024-08-01 17:28:30|||||||||9000
1722533320000|2024-08-01 17:28:40|||||||||23736
1722533330000|2024-08-01 17:28:50|||||||||18000
1722533340000|2024-08-01 17:29:00|||||||||4900
1722533360000|2024-08-01 17:29:20|||||||||100
1722533370000|2024-08-01 17:29:30|||||||||1004
1722533380000|2024-08-01 17:29:40|80.45|80.38|80.41|80.04|80.45|80.38|80.41|80.04|6220
1722533390000|2024-08-01 17:29:50||80.05||80.05||80.05||80.05|600
1722533420000|2024-08-01 17:30:20|||||||||200
1722533430000|2024-08-01 17:30:30|||||||||100
1722533440000|2024-08-01 17:30:40||80.38||80.38||80.38||80.38|100
1722533460000|2024-08-01 17:31:00|||||||||100
1722533470000|2024-08-01 17:31:10|||||||||300
1722533510000|2024-08-01 17:31:50||80.4||80.4||80.4||80.4|26768
1722533520000|2024-08-01 17:32:00|||||||||14000
1722533530000|2024-08-01 17:32:10|||||||||4760
1722533540000|2024-08-01 17:32:20|||||||||2200
1722533560000|2024-08-01 17:32:40|||||||||2700
1722533570000|2024-08-01 17:32:50|||||||||1200
1722533580000|2024-08-01 17:33:00|||||||||10100
1722533590000|2024-08-01 17:33:10|||||||||8298
1722533610000|2024-08-01 17:33:30|80.42|80.41|81|80.5|81.18|80.5|80.42|80.41|28539
1722533620000|2024-08-01 17:33:40|81.18|80.54|81.18|80.61|81.18|80.61|81|80.54|0
1722533630000|2024-08-01 17:33:50|81||81||81.18||81||350
1722533640000|2024-08-01 17:34:00|80.99||80.99||80.99||80.99||0
1722533670000|2024-08-01 17:34:30|80.95|80.62|80.99|80.62|80.99|80.62|80.95|80.62|9235
1722533680000|2024-08-01 17:34:40|80.91||80.91||80.91||80.91||0
1722533690000|2024-08-01 17:34:50|||||||||10019
1722533700000|2024-08-01 17:35:00|81.14|80.63|80.91|80.64|81.14|80.64|80.91|80.63|3600
1722533720000|2024-08-01 17:35:20|||||||||11916
1722533730000|2024-08-01 17:35:30||80.65||80.66||80.66||80.65|2800
1722533740000|2024-08-01 17:35:40|80.83||80.83||80.83||80.83||100
1722533760000|2024-08-01 17:36:00|||||||||1967
1722533770000|2024-08-01 17:36:10|||||||||10000
1722533790000|2024-08-01 17:36:30|||||||||223
1722533800000|2024-08-01 17:36:40|||||||||510
1722533810000|2024-08-01 17:36:50|||||||||966
1722533840000|2024-08-01 17:37:20|||||||||1010
1722533850000|2024-08-01 17:37:30||80.67||80.67||80.67||80.67|0
1722533920000|2024-08-01 17:38:40|||||||||386
1722533940000|2024-08-01 17:39:00|||||||||138
1722533960000|2024-08-01 17:39:20|80.9|80.68|81.46|81.01|81.46|81.01|80.9|80.68|42541
1722533970000|2024-08-01 17:39:30|81.45||81.45||81.45||81.45||0
1722533980000|2024-08-01 17:39:40|81.46|81.02|81.96|81.22|81.96|81.22|81.45|81.02|50332
1722533990000|2024-08-01 17:39:50|||||||||319
1722534000000|2024-08-01 17:40:00||81.23||81.23||81.23||81.23|174
1722534010000|2024-08-01 17:40:10|||||||||228
1722534030000|2024-08-01 17:40:30||81.24||81.25||81.25||81.24|100
1722534050000|2024-08-01 17:40:50|||||||||300
1722534060000|2024-08-01 17:41:00||81.26||81.26||81.26||81.26|0
1722534070000|2024-08-01 17:41:10|||||||||600
1722534080000|2024-08-01 17:41:20|82||82||82||82||1363
1722534100000|2024-08-01 17:41:40||81.27||81.27||81.27||81.27|100
1722534110000|2024-08-01 17:41:50|||||||||244
1722534130000|2024-08-01 17:42:10||81.28||81.28||81.28||81.28|9480
1722534140000|2024-08-01 17:42:20||81.29||81.29||81.29||81.29|0
1722534150000|2024-08-01 17:42:30|||||||||1000
1722534160000|2024-08-01 17:42:40|||||||||586
1722534170000|2024-08-01 17:42:50||81.3||81.3||81.3||81.3|0
1722534180000|2024-08-01 17:43:00|81.97|81.31|81.97|81.31|81.97|81.31|81.97|81.31|5158
1722534190000|2024-08-01 17:43:10|82|81.32|82|81.34|82|81.34|82|81.32|1700
1722534200000|2024-08-01 17:43:20|82.11|81.35|82|81.42|82.11|81.42|82|81.35|8872
1722534230000|2024-08-01 17:43:50|81.92||81.92||82||81.92||9299
1722534240000|2024-08-01 17:44:00|82||81.92||82||81.92||300
1722534260000|2024-08-01 17:44:20|81.99||81.92||81.99||81.92||1258
1722534280000|2024-08-01 17:44:40|81.99||81.99||81.99||81.99||1200
1722534290000|2024-08-01 17:44:50|82|81.43|82|81.43|82|81.43|82|81.43|300
1722534310000|2024-08-01 17:45:10|||||||||300
1722534320000|2024-08-01 17:45:20|||||||||400
1722534340000|2024-08-01 17:45:40|||||||||200
1722534360000|2024-08-01 17:46:00|||||||||100
1722534370000|2024-08-01 17:46:10|||||||||300
1722534400000|2024-08-01 17:46:40||81.44||81.44||81.44||81.44|3314
1722534410000|2024-08-01 17:46:50|||||||||300
1722534420000|2024-08-01 17:47:00|||||||||1567
1722534430000|2024-08-01 17:47:10||81.45||81.45||81.45||81.45|0
1722534440000|2024-08-01 17:47:20|||||||||300
1722534450000|2024-08-01 17:47:30|||||||||246
1722534460000|2024-08-01 17:47:40|||||||||200
1722534470000|2024-08-01 17:47:50|81.92||81.92||81.92||81.92||0
1722534480000|2024-08-01 17:48:00|82|81.46|82.07|81.47|82.07|81.47|81.92|81.46|4685
1722534490000|2024-08-01 17:48:10|82||82||82||82||200
1722534500000|2024-08-01 17:48:20|82.07||82||82.07||82||300
1722534510000|2024-08-01 17:48:30|||||||||1959
1722534520000|2024-08-01 17:48:40|||||||||400
1722534530000|2024-08-01 17:48:50|82.07|81.48|82.07|82.01|82.07|82.01|82.01|81.48|5920
1722534540000|2024-08-01 17:49:00|82.03|82|82.1|82.04|82.1|82.04|82.03|82|11600
1722534550000|2024-08-01 17:49:10|82.05|82.05|82.5|82.13|82.5|82.13|82.05|82.05|47843
1722534560000|2024-08-01 17:49:20|||||||||400
1722534570000|2024-08-01 17:49:30|||||||||300
1722534580000|2024-08-01 17:49:40|||||||||999
1722534590000|2024-08-01 17:49:50|||||||||250
1722534600000|2024-08-01 17:50:00|82.53|82.14|82.65|82.15|82.65|82.15|82.53|82.14|894
1722534610000|2024-08-01 17:50:10|82.83|82.16|83|82.18|83|82.18|82.83|82.16|400
1722534620000|2024-08-01 17:50:20||82.21||82.23||82.23||82.21|4500
1722534630000|2024-08-01 17:50:30|83.25|82.24|83.17|82.24|83.25|82.24|83|82.24|2488
1722534640000|2024-08-01 17:50:40|||||||||2500
1722534660000|2024-08-01 17:51:00|83.1|82.27|83.1|82.28|83.1|82.28|83.1|82.27|0
1722534680000|2024-08-01 17:51:20||82.29||82.29||82.29||82.29|500
1722534690000|2024-08-01 17:51:30|83.25|82.3|83.25|82.33|83.25|82.33|83.25|82.3|2690
1722534700000|2024-08-01 17:51:40||82.34||82.34||82.34||82.34|0
1722534710000|2024-08-01 17:51:50||82.37||82.38||82.38||82.37|0
1722534720000|2024-08-01 17:52:00||82.39||82.39||82.39||82.39|0
1722534730000|2024-08-01 17:52:10||82.41||82.41||82.41||82.41|200
1722534740000|2024-08-01 17:52:20|83.27|82.42|83.27|82.45|83.27|82.45|83.27|82.42|1500
1722534750000|2024-08-01 17:52:30||82.46||82.46||82.46||82.46|0
1722534770000|2024-08-01 17:52:50|83.32|82.47|83.32|82.47|83.32|82.47|83.32|82.47|1000
1722534790000|2024-08-01 17:53:10||82.49||82.49||82.49||82.49|2000
1722534800000|2024-08-01 17:53:20||82.5||82.5||82.5||82.5|0
1722534820000|2024-08-01 17:53:40||82.51||82.51||82.51||82.51|1243
1722534830000|2024-08-01 17:53:50|||||||||300
1722534840000|2024-08-01 17:54:00|||||||||200
1722534850000|2024-08-01 17:54:10|83.4|82.52|83|82.52|83.4|82.52|83|82.52|1366
1722534860000|2024-08-01 17:54:20|83.4|82.54|83.4|82.54|83.4|82.54|83.4|82.54|300
1722534890000|2024-08-01 17:54:50|83.39|82.56|83.4|82.57|83.4|82.57|83.39|82.56|3793
1722534900000|2024-08-01 17:55:00|||||||||300
1722534910000|2024-08-01 17:55:10|83||83.4||83.4||83||0
1722534920000|2024-08-01 17:55:20|||||||||300
1722534940000|2024-08-01 17:55:40|83.42|83|83.42|83.01|83.42|83.01|83.42|83|750
1722534950000|2024-08-01 17:55:50|||||||||600
1722534970000|2024-08-01 17:56:10|83.34|83.02|83.42|83.03|83.42|83.03|83.34|83.02|100
1722534980000|2024-08-01 17:56:20|83.47|83.04|83.47|83.04|83.55|83.04|83.47|83.04|1300
1722534990000|2024-08-01 17:56:30|83.4||83.55||83.55||83.4||1055
1722535000000|2024-08-01 17:56:40||83.05||83.05||83.05||83.05|1399
1722535030000|2024-08-01 17:57:10|||||||||2900
1722535060000|2024-08-01 17:57:40|||||||||600
1722535070000|2024-08-01 17:57:50|||||||||1100
1722535100000|2024-08-01 17:58:20|||||||||100
1722535110000|2024-08-01 17:58:30|83.57||83.57||83.57||83.57||200
1722535120000|2024-08-01 17:58:40|83.62|83.06|83.62|83.06|83.62|83.06|83.62|83.06|1000
1722535140000|2024-08-01 17:59:00||83.07||83.08||83.08||83.07|700
1722535150000|2024-08-01 17:59:10|||||||||200
1722535160000|2024-08-01 17:59:20|||||||||250
1722535170000|2024-08-01 17:59:30|83.7|83.09|83.7|83.09|83.7|83.09|83.7|83.09|2000
1722535180000|2024-08-01 17:59:40|||||||||100
1722535190000|2024-08-01 17:59:50|||||||||696
1722535200000|2024-08-01 18:00:00|83.66|83.1|83.8|83.12|83.8|83.12|83.66|83.1|3750
1722535210000|2024-08-01 18:00:10||83.13||83.13||83.13||83.13|400
1722535230000|2024-08-01 18:00:30|83.85|83.14|83.85|83.15|83.85|83.15|83.85|83.14|4900
1722535240000|2024-08-01 18:00:40|||||||||116
1722535250000|2024-08-01 18:00:50|83.77||83.77||83.77||83.77||0
1722535260000|2024-08-01 18:01:00|83.82|83.16|83.85|83.16|83.85|83.16|83.82|83.16|253
1722535270000|2024-08-01 18:01:10||83.17||83.18||83.18||83.17|520
1722535280000|2024-08-01 18:01:20|||||||||800
1722535300000|2024-08-01 18:01:40|83.99|83.19|83.99|83.19|83.99|83.19|83.99|83.19|300
1722535310000|2024-08-01 18:01:50|83.91|83.2|83.99|83.2|83.99|83.2|83.91|83.2|2496
1722535320000|2024-08-01 18:02:00|84|83.21|83.97|83.21|84|83.21|83.97|83.21|1000
1722535330000|2024-08-01 18:02:10|83.9||83.9||83.9||83.9||2700
1722535340000|2024-08-01 18:02:20|84||83.99||84||83.99||800
1722535350000|2024-08-01 18:02:30|83.91||83.91||83.91||83.91||0
1722535390000|2024-08-01 18:03:10|83.99|83.22|84.93|83.99|84.99|83.99|83.99|83.22|4835
1722535400000|2024-08-01 18:03:20|84.91|84.01|84.91|84.02|84.91|84.02|84.91|84.01|3783
1722535410000|2024-08-01 18:03:30||84.03||84.03||84.03||84.03|200
1722535430000|2024-08-01 18:03:50|84.99|84.04|84.99|84.04|84.99|84.04|84.99|84.04|2129
1722535440000|2024-08-01 18:04:00||84.05||84.05||84.05||84.05|0
1722535460000|2024-08-01 18:04:20|85|84.06|85|84.09|85|84.09|85|84.06|900
1722535470000|2024-08-01 18:04:30|||||||||100
1722535480000|2024-08-01 18:04:40||84.13||84.13||84.13||84.13|0
1722535490000|2024-08-01 18:04:50|84.99|84.15|84.99|84.15|84.99|84.15|84.99|84.15|700
1722535500000|2024-08-01 18:05:00|||||||||606
1722535520000|2024-08-01 18:05:20||84.17||84.17||84.17||84.17|2135
1722535530000|2024-08-01 18:05:30||84.18||84.18||84.18||84.18|0
1722535550000|2024-08-01 18:05:50|||||||||1300
1722535560000|2024-08-01 18:06:00|||||||||400
1722535570000|2024-08-01 18:06:10|85||85||85||85||1000
1722535580000|2024-08-01 18:06:20|||||||||586
1722535590000|2024-08-01 18:06:30|||||||||100
1722535600000|2024-08-01 18:06:40||84.19||84.19||84.19||84.19|4861
1722535610000|2024-08-01 18:06:50|84.99|84.2|84.99|84.2|84.99|84.2|84.99|84.2|4864
1722535620000|2024-08-01 18:07:00|||||||||228
1722535630000|2024-08-01 18:07:10|||||||||7351
1722535640000|2024-08-01 18:07:20|84.98||84.98||84.98||84.98||2000
1722535650000|2024-08-01 18:07:30|||||||||1009
1722535660000|2024-08-01 18:07:40||84.21||84.21||84.21||84.21|21107
1722535670000|2024-08-01 18:07:50||84.22||84.22||84.22||84.22|0
1722535680000|2024-08-01 18:08:00|||||||||1000
1722535700000|2024-08-01 18:08:20||84.25||84.25||84.25||84.25|0
1722535710000|2024-08-01 18:08:30||84.29||84.3||84.3||84.29|800
1722535720000|2024-08-01 18:08:40|||||||||300
1722535730000|2024-08-01 18:08:50|84.9||84.9||84.9||84.9||520
1722535740000|2024-08-01 18:09:00|||||||||800
1722535750000|2024-08-01 18:09:10|84.89||84.89||84.89||84.89||3980
1722535770000|2024-08-01 18:09:30|||||||||1390
1722535780000|2024-08-01 18:09:40|84.88|84.29|83.94|83.19|84.88|84.29|83.94|83.19|20987
1722535860000|2024-08-01 18:11:00|||||||||400
1722535870000|2024-08-01 18:11:10|||||||||100
1722535890000|2024-08-01 18:11:30|||||||||595
1722535900000|2024-08-01 18:11:40|||||||||100
1722535920000|2024-08-01 18:12:00|||||||||100
1722535940000|2024-08-01 18:12:20|||||||||100
1722535980000|2024-08-01 18:13:00|83.93||83.93||83.93||83.93||2395
1722535990000|2024-08-01 18:13:10|||||||||100
1722536010000|2024-08-01 18:13:30|||||||||100
1722536020000|2024-08-01 18:13:40|||||||||12100
1722536030000|2024-08-01 18:13:50|||||||||6600
1722536050000|2024-08-01 18:14:10|||||||||6000
1722536080000|2024-08-01 18:14:40|||||||||252
1722536090000|2024-08-01 18:14:50|84.01|84|84.89|84.02|84.89|84.02|84.01|84|19374
1722536100000|2024-08-01 18:15:00|||||||||14990
1722536130000|2024-08-01 18:15:30|||||||||1645
1722536190000|2024-08-01 18:16:30|||||||||715
1722536200000|2024-08-01 18:16:40|85||84.99||85||84.99||2177
1722536220000|2024-08-01 18:17:00|84.92||84.92||84.92||84.92||6117
1722536240000|2024-08-01 18:17:20|85||84.92||85||84.92||100
1722536260000|2024-08-01 18:17:40|85||84.92||85||84.92||300
1722536290000|2024-08-01 18:18:10|||||||||49867
1722536300000|2024-08-01 18:18:20|||||||||600
1722536310000|2024-08-01 18:18:30|||||||||521
1722536320000|2024-08-01 18:18:40|84.99||84.92||84.99||84.92||1872
1722536330000|2024-08-01 18:18:50|||||||||1162
1722536340000|2024-08-01 18:19:00|||||||||1431
1722536370000|2024-08-01 18:19:30|||||||||330
1722536380000|2024-08-01 18:19:40||84.04||84.04||84.04||84.04|0
1722536390000|2024-08-01 18:19:50||84.09||84.12||84.12||84.09|2938
1722536400000|2024-08-01 18:20:00|84.99|84.13|84.99|84.13|85|84.13|84.98|84.13|3550
1722536410000|2024-08-01 18:20:10|85||85||85||85||0
1722536420000|2024-08-01 18:20:20||84.14||84.14||84.14||84.14|0
1722536430000|2024-08-01 18:20:30|84.99||84.99||84.99||84.99||0
1722536440000|2024-08-01 18:20:40|84.97||84.97||84.97||84.97||690
1722536460000|2024-08-01 18:21:00|84.93||84.93||84.93||84.93||1732
1722536480000|2024-08-01 18:21:20||84.15||84.15||84.15||84.15|0
1722536490000|2024-08-01 18:21:30|||||||||917
1722536500000|2024-08-01 18:21:40|||||||||100
1722536510000|2024-08-01 18:21:50|84.99||84.99||85||84.99||3152
1722536520000|2024-08-01 18:22:00|85||85||85||85||0
1722536530000|2024-08-01 18:22:10|84.99||85||85||84.99||200
1722536540000|2024-08-01 18:22:20|84.99|84.16|84.99|84.16|84.99|84.16|84.99|84.16|0
1722536550000|2024-08-01 18:22:30|85||85||85||85||0
1722536560000|2024-08-01 18:22:40|84.99||85||85||84.99||2200
1722536570000|2024-08-01 18:22:50|||||||||1900
1722536580000|2024-08-01 18:23:00|||||||||100
1722536590000|2024-08-01 18:23:10|84.99||84.99||84.99||84.99||500
1722536600000|2024-08-01 18:23:20|85||85||85||85||4333
1722536610000|2024-08-01 18:23:30||84.17||84.17||84.17||84.17|0
1722536620000|2024-08-01 18:23:40|84.99||84.99||84.99||84.99||100
1722536630000|2024-08-01 18:23:50|85|84.56|85|84.56|85|84.56|85|84.56|957
1722536640000|2024-08-01 18:24:00|||||||||6039
1722536650000|2024-08-01 18:24:10|||||||||27183
1722536660000|2024-08-01 18:24:20|||||||||9794
1722536680000|2024-08-01 18:24:40|84.92||84.92||84.92||84.92||1200
1722536700000|2024-08-01 18:25:00|85||84.92||85||84.92||1600
1722536710000|2024-08-01 18:25:10|||||||||7608
1722536730000|2024-08-01 18:25:30|||||||||8600
1722536740000|2024-08-01 18:25:40|||||||||25772
1722536750000|2024-08-01 18:25:50|||||||||677
1722536760000|2024-08-01 18:26:00|||||||||100
1722536790000|2024-08-01 18:26:30|||||||||980
1722536800000|2024-08-01 18:26:40|||||||||150
1722536810000|2024-08-01 18:26:50|||||||||2300
1722536820000|2024-08-01 18:27:00|||||||||100
1722536830000|2024-08-01 18:27:10|||||||||419
1722536840000|2024-08-01 18:27:20|84.9||84.8||84.9||84.8||0
1722536880000|2024-08-01 18:28:00|||||||||100
1722536930000|2024-08-01 18:28:50|||||||||2650
1722536940000|2024-08-01 18:29:00|||||||||100
1722536970000|2024-08-01 18:29:30|||||||||100
1722536980000|2024-08-01 18:29:40|||||||||100
1722537040000|2024-08-01 18:30:40|||||||||2229
1722537060000|2024-08-01 18:31:00|||||||||1474
1722537070000|2024-08-01 18:31:10|||||||||100
1722537100000|2024-08-01 18:31:40|||||||||5034
1722537110000|2024-08-01 18:31:50|84.72||84.72||84.72||84.72||1226
1722537140000|2024-08-01 18:32:20|||||||||800
1722537150000|2024-08-01 18:32:30|||||||||800
1722537180000|2024-08-01 18:33:00|||||||||2765
1722537200000|2024-08-01 18:33:20|||||||||1882
1722537210000|2024-08-01 18:33:30|||||||||241
1722537220000|2024-08-01 18:33:40|84.74||84.66||84.74||84.66||2430
1722537240000|2024-08-01 18:34:00|||||||||14598
1722537250000|2024-08-01 18:34:10|||||||||20158
1722537260000|2024-08-01 18:34:20|84.65|84.52|84.56|84.14|84.65|84.52|84.56|84.14|20900
1722537290000|2024-08-01 18:34:50|||||||||1200
1722537320000|2024-08-01 18:35:20|||||||||100
1722537370000|2024-08-01 18:36:10|84.54||84.53||84.54||84.53||10960
1722537380000|2024-08-01 18:36:20|84.52|84.18|84.52|84.18|84.52|84.18|84.52|84.18|0
1722537390000|2024-08-01 18:36:30|84.51|84.2|83.98|83.22|84.51|84.2|83.98|83.22|8484
1722537400000|2024-08-01 18:36:40|83.9||83.9||83.9||83.9||1024
1722537410000|2024-08-01 18:36:50|||||||||6914
1722537420000|2024-08-01 18:37:00|||||||||777
1722537430000|2024-08-01 18:37:10|83.89||83.84||83.89||83.84||0
1722537440000|2024-08-01 18:37:20|83.83||83.83||83.83||83.83||1013
1722537460000|2024-08-01 18:37:40|83.81||83.8||83.81||83.8||300
1722537470000|2024-08-01 18:37:50|83.77||83.77||83.77||83.77||0
1722537480000|2024-08-01 18:38:00|83.69|83.09|83.66|83.09|83.69|83.09|83.66|83.09|300
1722537490000|2024-08-01 18:38:10|83.65||83.63||83.65||83.63||123
1722537500000|2024-08-01 18:38:20|83.62||83.62||83.62||83.62||1942
1722537530000|2024-08-01 18:38:50|||||||||477
1722537550000|2024-08-01 18:39:10||83.11||83.11||83.11||83.11|500
1722537560000|2024-08-01 18:39:20|83.6||83.6||83.6||83.6||5086
1722537570000|2024-08-01 18:39:30|83.58||83.58||83.58||83.58||150
1722537590000|2024-08-01 18:39:50|83.57||83.56||83.57||83.56||0
1722537600000|2024-08-01 18:40:00|||||||||100
1722537610000|2024-08-01 18:40:10|||||||||100
1722537620000|2024-08-01 18:40:20|||||||||100
1722537630000|2024-08-01 18:40:30|||||||||105
1722537640000|2024-08-01 18:40:40|83.12|83.12|83.56|83.13|83.56|83.13|83.12|83.12|28378
1722537660000|2024-08-01 18:41:00|83.55||83.55||83.55||83.55||205
1722537690000|2024-08-01 18:41:30|83.47||83.55||83.55||83.47||1493
1722537700000|2024-08-01 18:41:40|83.47|83.14|83.55|83.14|83.55|83.14|83.47|83.14|400
1722537710000|2024-08-01 18:41:50|83.47||83.55||83.55||83.47||100
1722537720000|2024-08-01 18:42:00|83.47||83.47||83.47||83.47||0
1722537730000|2024-08-01 18:42:10|||||||||100
1722537770000|2024-08-01 18:42:50|83.55||83.47||83.55||83.47||1500
1722537780000|2024-08-01 18:43:00|||||||||200
1722537790000|2024-08-01 18:43:10|83.51||83.51||83.51||83.47||700
1722537820000|2024-08-01 18:43:40|83.43||83.51||83.51||83.43||1778
1722537830000|2024-08-01 18:43:50|83.48||83.51||83.51||83.43||700
1722537840000|2024-08-01 18:44:00|83.52|83.15|83.51|83.15|83.52|83.15|83.51|83.15|13400
1722537850000|2024-08-01 18:44:10|83.52|83.14|83.52|83.14|83.52|83.14|83.52|83.14|13500
1722537860000|2024-08-01 18:44:20|83.54|83.15|83.54|83.15|83.54|83.15|83.54|83.15|7268
1722537870000|2024-08-01 18:44:30|||||||||15000
1722537890000|2024-08-01 18:44:50|83.55||83.55||83.55||83.55||1200
1722537900000|2024-08-01 18:45:00|||||||||150
1722537910000|2024-08-01 18:45:10|83.56||83.56||83.56||83.56||748
1722537920000|2024-08-01 18:45:20|83.48||83.55||83.56||83.48||1990
1722537930000|2024-08-01 18:45:30|83.56||83.56||83.56||83.56||990
1722537960000|2024-08-01 18:46:00|83.57|83.16|83.57|83.16|83.57|83.16|83.57|83.16|24600
1722537970000|2024-08-01 18:46:10|83.49||83.57||83.57||83.49||400
1722537980000|2024-08-01 18:46:20|83.58|83.17|84|83.71|84.12|83.71|83.58|83.17|8726
1722537990000|2024-08-01 18:46:30|84.08||84.1||84.1||84.08||32629
1722538000000|2024-08-01 18:46:40|84|83.7|83.82|82.59|84|83.7|83.82|82.58|101600
1722538010000|2024-08-01 18:46:50|83.79|82.61|83.55|82.62|83.79|82.62|83.55|82.61|0
1722538020000|2024-08-01 18:47:00|83.54|82.63|83.5|82.63|83.54|82.63|83.43|82.63|1200
1722538030000|2024-08-01 18:47:10||82.69||82.74||82.74||82.69|0
1722538040000|2024-08-01 18:47:20|83.49||83.49||83.49||83.49||1042
1722538050000|2024-08-01 18:47:30|83.47|82.76|83.48|82.8|83.49|82.8|83.47|82.76|200
1722538060000|2024-08-01 18:47:40||82.82||82.98||82.98||82.82|0
1722538070000|2024-08-01 18:47:50||83||83.02||83.02||83|0
1722538080000|2024-08-01 18:48:00|83.4||83.4||83.4||83.4||22500
1722538090000|2024-08-01 18:48:10|||||||||22500
1722538110000|2024-08-01 18:48:30|83.55|83.03|83.7|83.2|83.7|83.2|83.55|83.03|3600
1722538120000|2024-08-01 18:48:40||83.22||83.24||83.24||83.22|0
1722538130000|2024-08-01 18:48:50|83.85|83.26|83.7|83.28|83.85|83.28|83.7|83.26|2252
1722538140000|2024-08-01 18:49:00|||||||||200
1722538160000|2024-08-01 18:49:20||83.48||83.48||83.48||83.48|0
1722538190000|2024-08-01 18:49:50|||||||||17400
1722538220000|2024-08-01 18:50:20|83.85||83.85||83.85||83.85||1113
1722538230000|2024-08-01 18:50:30|||||||||111
1722538240000|2024-08-01 18:50:40|||||||||985
1722538280000|2024-08-01 18:51:20|||||||||956
1722538300000|2024-08-01 18:51:40|83.9||83.9||83.9||83.9||1000
1722538320000|2024-08-01 18:52:00|||||||||972
1722538350000|2024-08-01 18:52:30|||||||||100
1722538360000|2024-08-01 18:52:40|84|83.49|84.12|84|84.12|84.01|84|83.49|4400
1722538370000|2024-08-01 18:52:50|||||||||7500
1722538380000|2024-08-01 18:53:00|84.22|84.01|84.98|84.06|84.98|84.06|84.22|84.01|19713
1722538390000|2024-08-01 18:53:10|84.9|84.07|84.9|84.17|84.9|84.17|84.9|84.07|2101
1722538400000|2024-08-01 18:53:20||84.18||84.23||84.23||84.18|350
1722538410000|2024-08-01 18:53:30||84.22||84.22||84.22||84.22|0
1722538420000|2024-08-01 18:53:40|84.97||84.97||84.97||84.97||1396
1722538430000|2024-08-01 18:53:50|84.85|84.23|84.85|84.22|84.85|84.25|84.85|84.22|0
1722538440000|2024-08-01 18:54:00|||||||||340
1722538450000|2024-08-01 18:54:10|84.99|84.24|84.98|84.24|84.99|84.24|84.98|84.24|926
1722538460000|2024-08-01 18:54:20|84.9|84.26|84.9|84.35|84.9|84.35|84.9|84.26|2060
1722538470000|2024-08-01 18:54:30|||||||||605
1722538490000|2024-08-01 18:54:50||84.36||84.36||84.36||84.36|0
1722538520000|2024-08-01 18:55:20||84.37||84.41||84.41||84.37|963
1722538530000|2024-08-01 18:55:30|84.89||84.89||84.89||84.89||1200
1722538540000|2024-08-01 18:55:40|||||||||1026
1722538550000|2024-08-01 18:55:50|84.8||84.8||84.8||84.8||0
1722538580000|2024-08-01 18:56:20|||||||||1038
1722538590000|2024-08-01 18:56:30|84.89|84.42|84.89|84.42|84.89|84.42|84.89|84.42|1300
1722538620000|2024-08-01 18:57:00|84.88|84.41|84.87|84|84.88|84.41|84.87|84|45898
1722538630000|2024-08-01 18:57:10|84.84|84.03|84.84|84.23|84.84|84.23|84.84|84.03|985
1722538640000|2024-08-01 18:57:20||84.24||84.29||84.29||84.24|15150
1722538650000|2024-08-01 18:57:30|84.8|84|84.8|84.21|84.8|84.27|84.8|84|12679
1722538660000|2024-08-01 18:57:40|||||||||964
1722538670000|2024-08-01 18:57:50|84.3|84.14|84.3|84.21|84.3|84.21|84.3|84|0
1722538680000|2024-08-01 18:58:00|84.2|84|84.2|84|84.2|84|84.2|84|159
1722538690000|2024-08-01 18:58:10|||||||||4388
1722538720000|2024-08-01 18:58:40|84.12||84.12||84.12||84.12||2900
1722538730000|2024-08-01 18:58:50|||||||||1107
1722538750000|2024-08-01 18:59:10|||||||||713
1722538770000|2024-08-01 18:59:30|||||||||2862
1722538780000|2024-08-01 18:59:40|||||||||990
1722538790000|2024-08-01 18:59:50|||||||||277
1722538800000|2024-08-01 19:00:00|84.11||84.11||84.11||84.11||4600
1722538810000|2024-08-01 19:00:10|84.1||84.1||84.1||84.1||10300
1722538820000|2024-08-01 19:00:20|||||||||1135
1722538830000|2024-08-01 19:00:30|84.09||84.09||84.09||84.09||813
1722538840000|2024-08-01 19:00:40|||||||||1900
1722538850000|2024-08-01 19:00:50|||||||||273
1722538870000|2024-08-01 19:01:10|||||||||981
1722538890000|2024-08-01 19:01:30|||||||||1953
1722538900000|2024-08-01 19:01:40|84.08||84.08||84.08||84.08||281
1722538910000|2024-08-01 19:01:50||83.95||83.95||83.95||83.95|100
1722538930000|2024-08-01 19:02:10|84||84||84||84||3885
1722538940000|2024-08-01 19:02:20|||||||||200
1722538970000|2024-08-01 19:02:50||83.96||83.97||83.97||83.96|35520
1722538980000|2024-08-01 19:03:00|84.02|83.98|84.08|83.99|84.12|83.99|84.02|83.98|3400
1722538990000|2024-08-01 19:03:10|84.12|84.01|84.66|84.25|84.7|84.25|84.12|84.01|2897
1722539020000|2024-08-01 19:03:40||84.26||84.26||84.26||84.26|1043
1722539030000|2024-08-01 19:03:50||84.25||84.26||84.26||84.25|100
1722539040000|2024-08-01 19:04:00||84.27||84.27||84.27||84.27|1000
1722539050000|2024-08-01 19:04:10||84.26||84.27||84.27||84.26|949
1722539080000|2024-08-01 19:04:40|||||||||3175
1722539090000|2024-08-01 19:04:50||84.28||84.29||84.29||84.28|0
1722539100000|2024-08-01 19:05:00||84.3||84.3||84.3||84.3|0
1722539110000|2024-08-01 19:05:10|84.6|84.27|84.6|84.27|84.6|84.27|84.6|84.27|0
1722539120000|2024-08-01 19:05:20|||||||||1800
1722539140000|2024-08-01 19:05:40|84.56||84.56||84.56||84.56||2341
1722539160000|2024-08-01 19:06:00|||||||||600
1722539170000|2024-08-01 19:06:10|||||||||300
1722539180000|2024-08-01 19:06:20|||||||||950
1722539200000|2024-08-01 19:06:40|84.48||84.48||84.48||84.48||900
1722539220000|2024-08-01 19:07:00|84.46||84.46||84.46||84.46||2100
1722539270000|2024-08-01 19:07:50|||||||||100
1722539280000|2024-08-01 19:08:00|||||||||250
1722539300000|2024-08-01 19:08:20|84.4||84.4||84.4||84.4||2122
1722539390000|2024-08-01 19:09:50|84.47|84.28|84.84|84.61|84.84|84.61|84.4|84.28|10074
1722539400000|2024-08-01 19:10:00|||||||||100
1722539410000|2024-08-01 19:10:10|84.89|84.63|85.5|84.76|85.5|85|84.89|84.63|34533
1722539420000|2024-08-01 19:10:20|85.47|84.77|85.47|84.8|85.47|84.8|85.47|84.77|1400
1722539430000|2024-08-01 19:10:30|85.4|84.82|85.4|84.89|85.5|84.89|85.4|84.82|200
1722539440000|2024-08-01 19:10:40|85.39|84.87|85.4|84.91|85.4|84.91|85.39|84.87|0
1722539450000|2024-08-01 19:10:50||84.92||84.94||84.94||84.92|0
1722539460000|2024-08-01 19:11:00||84.89||85.2||85.2||84.89|2580
1722539470000|2024-08-01 19:11:10|85.5||85.54||85.54||85.5||5100
1722539480000|2024-08-01 19:11:20||85.4||85.4||85.4||85.4|1595
1722539510000|2024-08-01 19:11:50|||||||||17363
1722539520000|2024-08-01 19:12:00|85.63||85.74||85.74||85.63||7491
1722539530000|2024-08-01 19:12:10|85.81||85.81||85.81||85.81||6015
1722539540000|2024-08-01 19:12:20||85.41||85.41||85.41||85.41|0
1722539550000|2024-08-01 19:12:30||85.4||85.41||85.41||85.4|1013
1722539560000|2024-08-01 19:12:40||85.42||85.42||85.42||85.42|7126
1722539570000|2024-08-01 19:12:50||85.41||85.4||85.41||85.4|3782
1722539580000|2024-08-01 19:13:00|85.41|85.41|85.65|85.35|85.65|85.41|85.4|85.35|3200
1722539590000|2024-08-01 19:13:10|||||||||525
1722539610000|2024-08-01 19:13:30|||||||||579
1722539640000|2024-08-01 19:14:00|||||||||273
1722539650000|2024-08-01 19:14:10|||||||||180
1722539660000|2024-08-01 19:14:20|||||||||311
1722539680000|2024-08-01 19:14:40|||||||||587
1722539710000|2024-08-01 19:15:10|||||||||3258
1722539740000|2024-08-01 19:15:40||85.36||85.36||85.36||85.36|2000
1722539750000|2024-08-01 19:15:50|85.79|85.37|86|85.42|86|85.42|85.79|85.37|14884
1722539760000|2024-08-01 19:16:00|||||||||500
1722539770000|2024-08-01 19:16:10|||||||||500
1722539780000|2024-08-01 19:16:20|85.99|85.43|85.99|85.43|85.99|85.43|85.99|85.43|100
1722539790000|2024-08-01 19:16:30|||||||||1600
1722539810000|2024-08-01 19:16:50|||||||||275
1722539820000|2024-08-01 19:17:00|||||||||200
1722539830000|2024-08-01 19:17:10|85.8||85.8||85.8||85.8||220
1722539840000|2024-08-01 19:17:20|||||||||6778
1722539860000|2024-08-01 19:17:40|||||||||143
1722539890000|2024-08-01 19:18:10|||||||||200
1722539910000|2024-08-01 19:18:30|||||||||1100
1722539930000|2024-08-01 19:18:50|||||||||1675
1722539950000|2024-08-01 19:19:10|85.78|85.42|85.78|85.42|85.78|85.42|85.78|85.42|3050
1722539960000|2024-08-01 19:19:20|85.77||85.77||85.77||85.77||100
1722539970000|2024-08-01 19:19:30|||||||||100
1722540000000|2024-08-01 19:20:00|||||||||1043
1722540010000|2024-08-01 19:20:10|||||||||200
1722540020000|2024-08-01 19:20:20|||||||||300
1722540030000|2024-08-01 19:20:30|||||||||5303
1722540040000|2024-08-01 19:20:40|||||||||22367
1722540070000|2024-08-01 19:21:10|||||||||300
1722540090000|2024-08-01 19:21:30|||||||||200
1722540100000|2024-08-01 19:21:40|||||||||100
1722540120000|2024-08-01 19:22:00|||||||||7944
1722540130000|2024-08-01 19:22:10|||||||||100
1722540140000|2024-08-01 19:22:20|||||||||100
1722540150000|2024-08-01 19:22:30|||||||||2500
1722540160000|2024-08-01 19:22:40|||||||||300
1722540170000|2024-08-01 19:22:50|85.5||85.5||85.5||85.5||0
1722540190000|2024-08-01 19:23:10|||||||||534
1722540200000|2024-08-01 19:23:20|||||||||100
1722540210000|2024-08-01 19:23:30|||||||||11300
1722540220000|2024-08-01 19:23:40|||||||||1100
1722540240000|2024-08-01 19:24:00|||||||||2600
1722540250000|2024-08-01 19:24:10|||||||||1000
1722540270000|2024-08-01 19:24:30|||||||||248
1722540280000|2024-08-01 19:24:40|||||||||300
1722540310000|2024-08-01 19:25:10|||||||||300
1722540320000|2024-08-01 19:25:20|||||||||3300
1722540330000|2024-08-01 19:25:30|||||||||1063
1722540340000|2024-08-01 19:25:40|||||||||2165
1722540350000|2024-08-01 19:25:50|||||||||353
1722540360000|2024-08-01 19:26:00||85.43||85.43||85.43||85.43|12377
1722540370000|2024-08-01 19:26:10||85.45||85.45||85.45||85.45|100
1722540380000|2024-08-01 19:26:20||85.46||85.46||85.46||85.46|8481
1722540390000|2024-08-01 19:26:30||85.48||85.49||85.49||85.48|4410
1722540400000|2024-08-01 19:26:40|||||||||900
1722540410000|2024-08-01 19:26:50|||||||||2300
1722540420000|2024-08-01 19:27:00|||||||||38760
1722540430000|2024-08-01 19:27:10|||||||||2400
1722540440000|2024-08-01 19:27:20|||||||||300
1722540470000|2024-08-01 19:27:50|||||||||799
1722540480000|2024-08-01 19:28:00|||||||||1100
1722540490000|2024-08-01 19:28:10|||||||||1200
1722540500000|2024-08-01 19:28:20|||||||||500
1722540510000|2024-08-01 19:28:30|85.49|85.47|85.33|85|85.49|85.47|85.33|85|24429
1722540520000|2024-08-01 19:28:40|85.25||85.25||85.25||85.25||22500
1722540530000|2024-08-01 19:28:50||85.01||85.01||85.01||85.01|1300
1722540540000|2024-08-01 19:29:00|||||||||2012
1722540550000|2024-08-01 19:29:10|||||||||832
1722540560000|2024-08-01 19:29:20|85.24|85|85.16|85|85.24|85|85.16|85|8748
1722540570000|2024-08-01 19:29:30||85.01||85.01||85.01||85.01|35600
1722540580000|2024-08-01 19:29:40|85.15|85|85.01|85|85.15|85|85.01|85|14922
1722540590000|2024-08-01 19:29:50|||||||||1954
1722540600000|2024-08-01 19:30:00|||||||||6159
1722540610000|2024-08-01 19:30:10|||||||||1000
1722540630000|2024-08-01 19:30:30|||||||||1204
1722540650000|2024-08-01 19:30:50|||||||||208
1722540660000|2024-08-01 19:31:00|85.02|85.01|85.12|85.05|85.12|85.05|85.02|85.01|1929
1722540670000|2024-08-01 19:31:10|85.17|85.01|85.17|85.04|85.17|85.04|85.17|85.01|5973
1722540680000|2024-08-01 19:31:20||85.02||85.02||85.02||85.02|715
1722540690000|2024-08-01 19:31:30||85.04||85.06||85.06||85.04|276
1722540700000|2024-08-01 19:31:40||85.08||85.1||85.1||85.08|618
1722540710000|2024-08-01 19:31:50|85.23|85.12|85.23|85.13|85.23|85.13|85.23|85.12|952
1722540720000|2024-08-01 19:32:00|85.25|85.14|85.3|85.13|85.3|85.14|85.25|85.13|1335
1722540760000|2024-08-01 19:32:40|||||||||100
1722540780000|2024-08-01 19:33:00|||||||||1143
1722540790000|2024-08-01 19:33:10|||||||||8800
1722540800000|2024-08-01 19:33:20|||||||||295
1722540810000|2024-08-01 19:33:30||85.22||85.22||85.22||85.22|1215
1722540820000|2024-08-01 19:33:40|||||||||5534
1722540830000|2024-08-01 19:33:50|||||||||4900
1722540840000|2024-08-01 19:34:00|||||||||962
1722540850000|2024-08-01 19:34:10|||||||||1100
1722540860000|2024-08-01 19:34:20|85.23||85.23||85.23||85.23||1600
1722540880000|2024-08-01 19:34:40|||||||||350
1722540890000|2024-08-01 19:34:50|||||||||5700
1722540900000|2024-08-01 19:35:00|85.3|85.23|85.3|85.23|85.3|85.23|85.3|85.23|3050
1722540910000|2024-08-01 19:35:10|||||||||1102
1722540960000|2024-08-01 19:36:00|85.25|85.24|85.31|85.23|85.31|85.24|85.25|85.23|8587
1722540970000|2024-08-01 19:36:10|85.26|85.24|85.26|85.24|85.26|85.24|85.26|85.24|5700
1722540980000|2024-08-01 19:36:20|||||||||2447
1722541010000|2024-08-01 19:36:50|||||||||5000
1722541020000|2024-08-01 19:37:00|85.27||85.26||85.27||85.26||6500
1722541030000|2024-08-01 19:37:10|85.27|85|85.24|85|85.27|85.01|85.24|85|4201
1722541040000|2024-08-01 19:37:20||85.01||85.01||85.01||85.01|100
1722541050000|2024-08-01 19:37:30|||||||||955
1722541060000|2024-08-01 19:37:40|85.23|85|85.23|85|85.23|85|85.23|85|1250
1722541070000|2024-08-01 19:37:50|85.22||85.22||85.22||85.22||0
1722541080000|2024-08-01 19:38:00||85.01||85.01||85.01||85.01|7596
1722541100000|2024-08-01 19:38:20|||||||||100
1722541110000|2024-08-01 19:38:30|||||||||1016
1722541120000|2024-08-01 19:38:40|85.12||85.12||85.12||85.12||100
1722541140000|2024-08-01 19:39:00|85.11||85.11||85.11||85.11||0
1722541170000|2024-08-01 19:39:30|||||||||500
1722541180000|2024-08-01 19:39:40|85.1|85|85.1|85|85.1|85|85.1|85|500
1722541190000|2024-08-01 19:39:50||85.01||85.01||85.01||85.01|100
1722541210000|2024-08-01 19:40:10|||||||||150
1722541220000|2024-08-01 19:40:20|85.09||85.06||85.09||85.06||1700
1722541230000|2024-08-01 19:40:30|||||||||100
1722541240000|2024-08-01 19:40:40|85.05||85.05||85.05||85.05||0
1722541250000|2024-08-01 19:40:50|85.03||85.03||85.03||85.03||1200
1722541260000|2024-08-01 19:41:00|85.48|85.25|85.48|85.25|85.48|85.25|85.48|85.25|1343
1722541270000|2024-08-01 19:41:10|85.56|85.26|85.75|85.25|85.81|85.29|85.56|85.25|1091
1722541280000|2024-08-01 19:41:20||85.3||85.3||85.3||85.3|0
1722541290000|2024-08-01 19:41:30|85.73||85.62||85.73||85.62||5325
1722541300000|2024-08-01 19:41:40||85.42||85.42||85.42||85.42|0
1722541320000|2024-08-01 19:42:00|||||||||100
1722541330000|2024-08-01 19:42:10|85.53||85.53||85.53||85.53||0
1722541360000|2024-08-01 19:42:40|85.45||85.45||85.45||85.45||2000
1722541390000|2024-08-01 19:43:10|85.44||85.44||85.44||85.44||0
1722541400000|2024-08-01 19:43:20|85.43|85.18|85.44|85.25|85.44|85.25|85.43|85.18|1031
1722541410000|2024-08-01 19:43:30||85.26||85.26||85.26||85.26|4800
1722541430000|2024-08-01 19:43:50|||||||||1017
1722541440000|2024-08-01 19:44:00||85.25||85.25||85.25||85.25|1800
1722541450000|2024-08-01 19:44:10|85.43|85.26|85.36|85.26|85.43|85.26|85.36|85.26|994
1722541460000|2024-08-01 19:44:20|||||||||500
1722541470000|2024-08-01 19:44:30|||||||||300
1722541490000|2024-08-01 19:44:50|||||||||346
1722541510000|2024-08-01 19:45:10|85.28||85.28||85.28||85.28||215
1722541520000|2024-08-01 19:45:20|||||||||600
1722541530000|2024-08-01 19:45:30|85.27|85.25|85.27|85.25|85.27|85.25|85.27|85.25|276
1722541560000|2024-08-01 19:46:00|||||||||1000
1722541580000|2024-08-01 19:46:20|||||||||400
1722541590000|2024-08-01 19:46:30|||||||||100
1722541620000|2024-08-01 19:47:00|||||||||2973
1722541630000|2024-08-01 19:47:10|85.23|85.18|85.23|85.18|85.23|85.18|85.23|85.18|1072
1722541640000|2024-08-01 19:47:20|85.21|84.77|85.08|84.13|85.21|84.77|85.08|84.04|15672
1722541650000|2024-08-01 19:47:30|85.06|84.15|84.96|84.22|85.06|84.22|84.96|84.15|200
1722541660000|2024-08-01 19:47:40|84.92|84.24|84.96|84.28|84.96|84.28|84.91|84.24|2048
1722541670000|2024-08-01 19:47:50|84.91|84.3|84.89|84.32|84.91|84.32|84.89|84.3|0
1722541680000|2024-08-01 19:48:00|84.88|84.34|84.9|84.36|84.9|84.36|84.88|84.34|1480
1722541690000|2024-08-01 19:48:10|84.88|84.38|84.97|84.6|84.97|84.75|84.88|84.38|6158
1722541700000|2024-08-01 19:48:20||84.76||84.76||84.76||84.76|1376
1722541710000|2024-08-01 19:48:30|84.98|84.6|85.07|84.88|85.07|84.88|84.98|84.6|0
1722541720000|2024-08-01 19:48:40||84.62||84.62||84.62||84.62|1045
1722541730000|2024-08-01 19:48:50||84.87||84.77||84.87||84.77|300
1722541740000|2024-08-01 19:49:00||84.97||84.73||84.97||84.73|0
1722541750000|2024-08-01 19:49:10|85.28|85.26|85.29|85.01|85.36|85.26|85.28|85|800
1722541760000|2024-08-01 19:49:20|85.3|85.02|85.23|85.06|85.3|85.06|85.23|85.02|600
1722541770000|2024-08-01 19:49:30|85.08||85.08||85.08||85.08||0
1722541790000|2024-08-01 19:49:50|85.07|85|85.07|84.66|85.07|85|85.07|84.65|300
1722541800000|2024-08-01 19:50:00|85.01|84.9|85.01|84.9|85.01|84.9|85.01|84.9|1122
1722541810000|2024-08-01 19:50:10|85.07|84.92|85.06|84.92|85.07|84.92|85.06|84.66|3640
1722541820000|2024-08-01 19:50:20|85.01|84.93|85.06|84.95|85.06|84.95|85.01|84.65|0
1722541830000|2024-08-01 19:50:30||84.96||84.98||84.98||84.96|0
1722432600000|2024-07-31 13:30:00|84|81|83|81|84|81|81.83|81|93157
1722432610000|2024-07-31 13:30:10|||||||||4126
1722432630000|2024-07-31 13:30:30|||||||||3043
1722432640000|2024-07-31 13:30:40|||||||||6263
1722432650000|2024-07-31 13:30:50|||||||||3318
1722432660000|2024-07-31 13:31:00|||||||||11500
1722432670000|2024-07-31 13:31:10|82.99|81.6|82.99|81.6|82.99|81.6|81.83|81.6|1231
1722432680000|2024-07-31 13:31:20||82||82||82||82|840
1722432690000|2024-07-31 13:31:30|||||||||120
1722432700000|2024-07-31 13:31:40|83|82.07|84.59|82.14|84.59|82.14|83|82.07|35404
1722432710000|2024-07-31 13:31:50|84|83|84|83|84|83|84|83|682
1722432730000|2024-07-31 13:32:10|||||||||1050
1722432740000|2024-07-31 13:32:20|||||||||120
1722432750000|2024-07-31 13:32:30||83.02||83.15||83.15||83.02|1433
1722432760000|2024-07-31 13:32:40||83.06||83||83.11||83|645
1722432770000|2024-07-31 13:32:50|||||||||3282
1722432780000|2024-07-31 13:33:00||83.09||83.33||83.33||83.09|792
1722432790000|2024-07-31 13:33:10|84.33|83.38|84.83|83.55|84.83|83.55|84.33|83.37|12672
1722432800000|2024-07-31 13:33:20||84||84||84||84|3263
1722432810000|2024-07-31 13:33:30|84.92|84.42|85|84.42|85|84.42|84.92|84.42|5609
1722432820000|2024-07-31 13:33:40||84.43||84.43||84.43||84.43|2287
1722432830000|2024-07-31 13:33:50||84.51||84.54||84.54||84.51|5600
1722432840000|2024-07-31 13:34:00|||||||||8941
1722432850000|2024-07-31 13:34:10||84.55||84.84||84.84||84.55|14264
1722432860000|2024-07-31 13:34:20||84.81||84.7||84.81||84.7|25008
1722432870000|2024-07-31 13:34:30|84.86|84.55|84.86|84.42|84.86|84.55|84.86|84.42|2088
1722432880000|2024-07-31 13:34:40|84.7|84.4|84.7|83.24|84.7|84.4|84.7|83.24|6791
1722432890000|2024-07-31 13:34:50|84.4||83.96||84.4||83.96||8272
1722432900000|2024-07-31 13:35:00||83.06||83.18||83.18||83.06|1862
1722432910000|2024-07-31 13:35:10|||||||||4230
1722432920000|2024-07-31 13:35:20||83.25||83.26||83.26||83.25|11203
1722432930000|2024-07-31 13:35:30|||||||||628
1722432940000|2024-07-31 13:35:40|83.86|83.27|83.86|83.27|83.86|83.27|83.86|83.27|6592
1722432960000|2024-07-31 13:36:00|83.78||83.78||83.78||83.78||0
1722432970000|2024-07-31 13:36:10||83.16||83.16||83.16||83|5936
1722432980000|2024-07-31 13:36:20|83.43|83|83.43|83.14|83.43|83.17|83.43|83|600
1722432990000|2024-07-31 13:36:30|83.4|83|83.4|82|83.4|83|83.4|82|16003
1722433000000|2024-07-31 13:36:40|83.21|82.65|83.21|82.46|83.21|82.7|83.21|82.45|681
1722433010000|2024-07-31 13:36:50|83||83||83||83||0
1722433020000|2024-07-31 13:37:00||82.31||82.31||82.31||82.31|0
1722433030000|2024-07-31 13:37:10|82.46|82.32|82.46|82.31|82.46|82.32|82.46|82|9335
1722433040000|2024-07-31 13:37:20|||||||||3000
1722433050000|2024-07-31 13:37:30|||||||||168
1722433070000|2024-07-31 13:37:50||82.05||82.09||82.09||82.05|219
1722433080000|2024-07-31 13:38:00||82.2||82.06||82.22||82.06|100
1722433090000|2024-07-31 13:38:10|83|82.32|83|82.32|83|82.32|82.46|82.32|5100
1722433100000|2024-07-31 13:38:20|||||||||151
1722433110000|2024-07-31 13:38:30||82.33||82.33||82.33||82.33|16028
1722433120000|2024-07-31 13:38:40||82.34||82.35||82.35||82.34|15240
1722433130000|2024-07-31 13:38:50||82.5||82.51||82.51||82.5|15500
1722433140000|2024-07-31 13:39:00|82.84||83||83||82.84||9400
1722433150000|2024-07-31 13:39:10|83.86|82.84|83.86|82.84|83.86|82.84|83.86|82.84|27527
1722433160000|2024-07-31 13:39:20|||||||||126
1722433170000|2024-07-31 13:39:30||83||83||83||83|0
1722433180000|2024-07-31 13:39:40|||||||||200
1722433190000|2024-07-31 13:39:50|||||||||1000
1722433230000|2024-07-31 13:40:30||83.5||83.5||83.5||83.5|2062
1722433240000|2024-07-31 13:40:40|||||||||8000
1722433250000|2024-07-31 13:40:50||83.51||83.51||83.51||83.51|18041
1722433260000|2024-07-31 13:41:00|||||||||18100
1722433270000|2024-07-31 13:41:10||83.52||83.52||83.52||83.52|397
1722433280000|2024-07-31 13:41:20||83.53||83.54||83.54||83.53|14512
1722433290000|2024-07-31 13:41:30|||||||||8711
1722433300000|2024-07-31 13:41:40|||||||||8424
1722433320000|2024-07-31 13:42:00|||||||||805
1722433330000|2024-07-31 13:42:10|83.84|83.52|83.84|83|83.84|83.57|83.84|83|42491
1722433340000|2024-07-31 13:42:20|||||||||3734
1722433350000|2024-07-31 13:42:30|83.83||83.83||83.83||83.83||15000
1722433360000|2024-07-31 13:42:40|83.82|82.21|83.81|82.21|83.82|82.21|83.81|82.21|21747
1722433370000|2024-07-31 13:42:50|||||||||340
1722433380000|2024-07-31 13:43:00|||||||||6109
1722433390000|2024-07-31 13:43:10|83.5|82.5|83.5|82.5|83.5|82.5|83.5|82.5|8305
1722433400000|2024-07-31 13:43:20|||||||||1992
1722433410000|2024-07-31 13:43:30|83|82.51|83|82.51|83|82.51|83|82.51|376
1722433420000|2024-07-31 13:43:40|||||||||420
1722433430000|2024-07-31 13:43:50|||||||||1200
1722433440000|2024-07-31 13:44:00|||||||||100
1722433450000|2024-07-31 13:44:10|||||||||124
1722433460000|2024-07-31 13:44:20||82.49||81.6||82.49||81.6|11086
1722433470000|2024-07-31 13:44:30||82||81.27||82.5||81.27|37671
1722433480000|2024-07-31 13:44:40||82||82||82||82|3600
1722433490000|2024-07-31 13:44:50|82.99|81.92|82.99|81.16|82.99|81.92|82.99|81.06|16775
1722433500000|2024-07-31 13:45:00|||||||||800
1722433510000|2024-07-31 13:45:10|||||||||7334
1722433530000|2024-07-31 13:45:30||81.49||81.49||81.49||81.49|629
1722433540000|2024-07-31 13:45:40|82.98|82|82.98|81.49|82.98|82|82.98|81.49|7900
1722433550000|2024-07-31 13:45:50|||||||||944
1722433560000|2024-07-31 13:46:00|||||||||446
1722433570000|2024-07-31 13:46:10|||||||||2300
1722433580000|2024-07-31 13:46:20|82||82||82||82||0
1722433590000|2024-07-31 13:46:30||81.6||81.6||81.6||81.6|130
1722433600000|2024-07-31 13:46:40|||||||||3900
1722433610000|2024-07-31 13:46:50|||||||||2800
1722433620000|2024-07-31 13:47:00|82.96|81.7|82.96|82|82.96|82|82.96|81.7|3650
1722433630000|2024-07-31 13:47:10||82.01||82.07||82.07||82.01|875
1722433640000|2024-07-31 13:47:20||82.57||82.57||82.57||82.57|2222
1722433660000|2024-07-31 13:47:40||82.66||82.56||82.66||82.56|2427
1722433670000|2024-07-31 13:47:50||82.51||82||82.51||81.99|13670
1722433680000|2024-07-31 13:48:00|||||||||150
1722433700000|2024-07-31 13:48:20|||||||||101
1722433710000|2024-07-31 13:48:30|||||||||600
1722433740000|2024-07-31 13:49:00|||||||||17555
1722433750000|2024-07-31 13:49:10|||||||||1186
1722433760000|2024-07-31 13:49:20|||||||||587
1722433770000|2024-07-31 13:49:30|82.9||82.9||82.9||82.9||357
1722433780000|2024-07-31 13:49:40||82.01||82.01||82.01||82.01|4303
1722433790000|2024-07-31 13:49:50|82.7||82.7||82.7||82.7||700
1722433800000|2024-07-31 13:50:00|82.5||82.5||82.5||82.5||739
1722433830000|2024-07-31 13:50:30|82.25|81.99|82.25|82|82.25|82|82.25|81.99|6550
1722433840000|2024-07-31 13:50:40|82.16||82.08||82.16||82.08||249
1722433850000|2024-07-31 13:50:50|82|81.97|82|81.84|82|81.97|82|81.84|11280
1722433860000|2024-07-31 13:51:00||81.69||81.84||81.84||81.69|2942
1722433870000|2024-07-31 13:51:10|||||||||1821
1722433880000|2024-07-31 13:51:20|||||||||1065
1722433890000|2024-07-31 13:51:30|||||||||720
1722433900000|2024-07-31 13:51:40|||||||||8000
1722433910000|2024-07-31 13:51:50|||||||||7882
1722433930000|2024-07-31 13:52:10|82.16|81.9|82.7|82.01|82.7|82.01|82.16|81.9|3950
1722433940000|2024-07-31 13:52:20||82.02||82.02||82.02||82.02|200
1722433950000|2024-07-31 13:52:30|82.45||82.45||82.45||82.45||2434
1722433960000|2024-07-31 13:52:40||82||82||82||82|200
1722433970000|2024-07-31 13:52:50||81.9||81.06||81.9||81.06|27508
1722433980000|2024-07-31 13:53:00|81.98|81|81.98|81|81.98|81|81.98|81|8100
1722433990000|2024-07-31 13:53:10|82.23|81.01|82.7|81.01|82.7|81.01|82.23|81.01|10300
1722434000000|2024-07-31 13:53:20||81.2||81.2||81.2||81.2|0
1722434010000|2024-07-31 13:53:30|82.34||82.34||82.34||82.34||100
1722434020000|2024-07-31 13:53:40|82||82||82||82||0
1722434030000|2024-07-31 13:53:50|||||||||1100
1722434040000|2024-07-31 13:54:00|||||||||300
1722434050000|2024-07-31 13:54:10|||||||||600
1722434060000|2024-07-31 13:54:20|||||||||3608
1722434070000|2024-07-31 13:54:30|||||||||2251
1722434080000|2024-07-31 13:54:40|||||||||4173
1722434090000|2024-07-31 13:54:50|81.96||81.96||81.96||81.96||1143
1722434100000|2024-07-31 13:55:00||81.21||81.2||81.21||81.2|0
1722434110000|2024-07-31 13:55:10||81.21||81.21||81.21||81.21|0
1722434130000|2024-07-31 13:55:30|||||||||2710
1722434150000|2024-07-31 13:55:50|||||||||215
1722434160000|2024-07-31 13:56:00|||||||||220
1722434180000|2024-07-31 13:56:20|||||||||1100
1722434190000|2024-07-31 13:56:30|||||||||1272
1722434200000|2024-07-31 13:56:40||81.2||81.21||81.21||81.2|973
1722434210000|2024-07-31 13:56:50|81.6||81.6||81.6||81.6||0
1722434220000|2024-07-31 13:57:00|||||||||5106
1722434240000|2024-07-31 13:57:20|||||||||100
1722434260000|2024-07-31 13:57:40||81.22||81.22||81.22||81.22|1150
1722434270000|2024-07-31 13:57:50|||||||||2000
1722434280000|2024-07-31 13:58:00||81.21||81.22||81.22||81.21|100
1722434290000|2024-07-31 13:58:10|||||||||2200
1722434300000|2024-07-31 13:58:20|81.57|81.5|81.57|81.5|82|81.5|81.57|81.5|6000
1722434310000|2024-07-31 13:58:30|82|81.51|82|81.54|82|81.54|82|81.51|0
1722434330000|2024-07-31 13:58:50||81.55||81.55||81.55||81.55|270
1722434350000|2024-07-31 13:59:10|||||||||783
1722434360000|2024-07-31 13:59:20||81.53||81.54||81.54||81.53|0
1722434380000|2024-07-31 13:59:40|81.95|81.53|81.95|81.54|81.95|81.54|81.95|81.53|0
1722434400000|2024-07-31 14:00:00|||||||||2873
1722434410000|2024-07-31 14:00:10|||||||||100
1722434420000|2024-07-31 14:00:20|||||||||300
1722434430000|2024-07-31 14:00:30|||||||||100
1722434440000|2024-07-31 14:00:40|||||||||100
1722434450000|2024-07-31 14:00:50|||||||||1000
1722434460000|2024-07-31 14:01:00|||||||||20555
1722434470000|2024-07-31 14:01:10|||||||||471
1722434490000|2024-07-31 14:01:30|||||||||707
1722434500000|2024-07-31 14:01:40|||||||||100
1722434510000|2024-07-31 14:01:50|||||||||327
1722434520000|2024-07-31 14:02:00|||||||||100
1722434530000|2024-07-31 14:02:10|||||||||18754
1722434540000|2024-07-31 14:02:20|||||||||608
1722434550000|2024-07-31 14:02:30|||||||||2714
1722434560000|2024-07-31 14:02:40|||||||||100
1722434570000|2024-07-31 14:02:50|||||||||1408
1722434580000|2024-07-31 14:03:00|||||||||669
1722434590000|2024-07-31 14:03:10|||||||||350
1722434600000|2024-07-31 14:03:20|||||||||6260
1722434610000|2024-07-31 14:03:30|||||||||991
1722434620000|2024-07-31 14:03:40||81.55||81.55||81.55||81.55|100
1722434630000|2024-07-31 14:03:50|||||||||200
1722434640000|2024-07-31 14:04:00|81.8|81.75|81.8|81.75|81.8|81.75|81.8|81.75|1221
1722434650000|2024-07-31 14:04:10|81.95|81.79|82.5|81.79|82.5|81.79|81.95|81.79|95968
1722434660000|2024-07-31 14:04:20||81.86||81.89||81.89||81.86|1210
1722434670000|2024-07-31 14:04:30|82.75|81.93|82.75|81.99|82.75|81.99|82.75|81.93|12720
1722434680000|2024-07-31 14:04:40|82.98|82|82.49|82.02|82.98|82.02|82.49|82|7049
1722434690000|2024-07-31 14:04:50|||||||||2500
1722434700000|2024-07-31 14:05:00|82.98||82.98||82.98||82.98||1310
1722434720000|2024-07-31 14:05:20|||||||||5000
1722434730000|2024-07-31 14:05:30|82.96||82.96||82.96||82.96||1000
1722434750000|2024-07-31 14:05:50|82.95||82.95||82.95||82.95||1730
1722434780000|2024-07-31 14:06:20|82.93||82.89||82.93||82.89||100
1722434790000|2024-07-31 14:06:30||82.03||82.03||82.03||82.03|5183
1722434830000|2024-07-31 14:07:10||82.19||82.19||82.19||82.19|578
1722434840000|2024-07-31 14:07:20||82.32||82.33||82.33||82.32|508
1722434850000|2024-07-31 14:07:30|82.33|82.32|82.32|82.01|82.33|82.32|82.32|82|93307
1722434860000|2024-07-31 14:07:40||82.02||82.02||82.02||82.02|17405
1722434890000|2024-07-31 14:08:10|||||||||202
1722434900000|2024-07-31 14:08:20|||||||||6421
1722434910000|2024-07-31 14:08:30|||||||||1861
1722434920000|2024-07-31 14:08:40|||||||||545
1722434940000|2024-07-31 14:09:00|82.31|82|82.31|82|82.31|82|82.31|82|5896
1722434950000|2024-07-31 14:09:10|||||||||100
1722434980000|2024-07-31 14:09:40||82.01||82.01||82.01||82.01|303
1722434990000|2024-07-31 14:09:50|||||||||2070
1722435000000|2024-07-31 14:10:00|||||||||100
1722435030000|2024-07-31 14:10:30|82.28||82.28||82.28||82.28||8030
1722435040000|2024-07-31 14:10:40|82.27||82.26||82.27||82.26||0
1722435050000|2024-07-31 14:10:50|82.25||82.22||82.25||82.22||0
1722435060000|2024-07-31 14:11:00|82.27|82.08|82.27|82.08|82.27|82.08|82.27|82.08|900
1722435070000|2024-07-31 14:11:10|||||||||500
1722435080000|2024-07-31 14:11:20|||||||||2500
1722435110000|2024-07-31 14:11:50|82.26||82.24||82.26||82.24||2000
1722435120000|2024-07-31 14:12:00|82.23||82.21||82.23||82.21||0
1722435130000|2024-07-31 14:12:10|82.2||82.21||82.21||82.18||3766
1722435140000|2024-07-31 14:12:20|82.31||82.22||82.31||82.22||582
1722435150000|2024-07-31 14:12:30|82.21||82.31||82.31||82.16||200
1722435160000|2024-07-31 14:12:40|||||||||3129
1722435170000|2024-07-31 14:12:50|||||||||6000
1722435210000|2024-07-31 14:13:30|||||||||2893
1722435240000|2024-07-31 14:14:00|||||||||410
1722435250000|2024-07-31 14:14:10|82.47|82.15|82.47|82.19|82.47|82.19|82.31|82.15|4400
1722435260000|2024-07-31 14:14:20||82.26||82.26||82.26||82.26|14127
1722435270000|2024-07-31 14:14:30||82.32||82.32||82.32||82.32|0
1722435280000|2024-07-31 14:14:40||82.33||82.33||82.33||82.33|9100
1722435290000|2024-07-31 14:14:50|82.45||82.45||82.45||82.45||9200
1722435300000|2024-07-31 14:15:00|||||||||36100
1722435310000|2024-07-31 14:15:10|||||||||10216
1722435330000|2024-07-31 14:15:30|||||||||12100
1722435340000|2024-07-31 14:15:40||82.32||82.33||82.33||82.32|8413
1722435370000|2024-07-31 14:16:10|82.58|82.4|82.98|82.45|82.98|82.45|82.58|82.4|12786
1722435380000|2024-07-31 14:16:20|82.83|82.52|82.83|82.52|82.83|82.52|82.83|82.52|0
1722435390000|2024-07-31 14:16:30|||||||||600
1722435400000|2024-07-31 14:16:40|82.98||82.98||82.98||82.98||200
1722435410000|2024-07-31 14:16:50||82.6||82.77||82.77||82.6|0
1722435420000|2024-07-31 14:17:00|82.99|82.92|82.99|82.92|82.99|82.92|82.99|82.92|2500
1722435430000|2024-07-31 14:17:10|82.97|82.98|83.2|82.98|83.82|82.98|82.97|82.92|50551
1722435440000|2024-07-31 14:17:20|||||||||4210
1722435450000|2024-07-31 14:17:30|||||||||1700
1722435470000|2024-07-31 14:17:50|||||||||6009
1722435490000|2024-07-31 14:18:10|||||||||6009
1722435530000|2024-07-31 14:18:50|83|82.92|82.99|82.92|83|82.92|82.99|82.92|20160
1722435540000|2024-07-31 14:19:00|82.98|82.83|82.91|81.93|82.98|82.83|82.91|81.92|5825
1722435560000|2024-07-31 14:19:20||81.94||81.94||81.94||81.94|0
1722435580000|2024-07-31 14:19:40||81.95||81.95||81.95||81.95|116
1722435590000|2024-07-31 14:19:50|82.42|81.86|82.42|81.86|82.42|81.86|82.42|81.86|100
1722435600000|2024-07-31 14:20:00||81.87||81.87||81.87||81.87|224
1722435620000|2024-07-31 14:20:20||81.86||81.87||81.87||81.86|200
1722435630000|2024-07-31 14:20:30||81.88||82.11||82.11||81.88|0
1722435640000|2024-07-31 14:20:40||82.12||82.12||82.12||82.12|200
1722435650000|2024-07-31 14:20:50||82.11||82.11||82.11||82.11|0
1722435660000|2024-07-31 14:21:00||82.18||82.19||82.19||82.18|350
1722435670000|2024-07-31 14:21:10|||||||||100
1722435680000|2024-07-31 14:21:20|||||||||100
1722435710000|2024-07-31 14:21:50|82.41|82.03|82.41|82.03|82.41|82.19|82.41|82.03|9875
1722435740000|2024-07-31 14:22:20|82.2||82.2||82.2||82.2||0
1722435750000|2024-07-31 14:22:30||81.97||81.97||82.03||81.97|3654
1722435780000|2024-07-31 14:23:00||81.75||81.82||81.82||81.75|300
1722435790000|2024-07-31 14:23:10||81.83||81.83||81.83||81.83|0
1722435800000|2024-07-31 14:23:20||81.82||81.82||81.82||81.82|1200
1722435810000|2024-07-31 14:23:30||81.87||81.87||81.87||81.87|3804
1722435820000|2024-07-31 14:23:40||81.88||81.88||81.88||81.88|400
1722435830000|2024-07-31 14:23:50||81.84||81.84||81.84||81.84|200
1722435840000|2024-07-31 14:24:00||81.87||81.88||81.88||81.87|0
1722435850000|2024-07-31 14:24:10|||||||||100
1722435860000|2024-07-31 14:24:20|||||||||210
1722435870000|2024-07-31 14:24:30|||||||||3000
1722435880000|2024-07-31 14:24:40|||||||||100
1722435890000|2024-07-31 14:24:50||81.89||81.89||81.89||81.89|0
1722435910000|2024-07-31 14:25:10|82.11|81.84|82.04|81.87|82.11|81.87|82.04|81.84|2000
1722435930000|2024-07-31 14:25:30|82.11|81.88|82.11|81.88|82.11|81.88|82.11|81.88|2574
1722435940000|2024-07-31 14:25:40||81.87||81.87||81.87||81.87|250
1722435950000|2024-07-31 14:25:50|||||||||1096
1722435960000|2024-07-31 14:26:00|||||||||750
1722435980000|2024-07-31 14:26:20|||||||||442
1722435990000|2024-07-31 14:26:30|82||82.11||82.11||82||4100
1722436000000|2024-07-31 14:26:40|||||||||121
1722436020000|2024-07-31 14:27:00|||||||||3262
1722436040000|2024-07-31 14:27:20|||||||||200
1722436050000|2024-07-31 14:27:30|||||||||136
1722436080000|2024-07-31 14:28:00|||||||||150
1722436110000|2024-07-31 14:28:30||82||82.01||82.01||82|250
1722436120000|2024-07-31 14:28:40|||||||||413
1722436150000|2024-07-31 14:29:10||82.04||82.05||82.05||82.04|100
1722436160000|2024-07-31 14:29:20|||||||||400
1722436170000|2024-07-31 14:29:30|||||||||10300
1722436200000|2024-07-31 14:30:00|||||||||2470
1722436210000|2024-07-31 14:30:10|82.14|82.06|82.29|82.07|82.29|82.07|82.14|82.06|4058
1722436220000|2024-07-31 14:30:20|82.28||82.28||82.28||82.28||0
1722436230000|2024-07-31 14:30:30|82.9||82.9||82.9||82.9||0
1722436240000|2024-07-31 14:30:40|||||||||1000
1722436250000|2024-07-31 14:30:50|82.62||82.62||82.62||82.62||0
1722436260000|2024-07-31 14:31:00|82.37|82.12|82.47|82.13|82.48|82.13|82.37|82.12|0
1722436270000|2024-07-31 14:31:10|82.43||82.43||82.43||82.43||0
1722436280000|2024-07-31 14:31:20|82.4||82.37||82.4||82.37||18935
1722436290000|2024-07-31 14:31:30||82.16||82.17||82.17||82.16|0
1722436300000|2024-07-31 14:31:40||82.3||82.32||82.33||82.3|5000
1722436310000|2024-07-31 14:31:50||82.33||82.33||82.33||82.33|200
1722436320000|2024-07-31 14:32:00|||||||||1955
1722436340000|2024-07-31 14:32:20|82.9|82.35|82.72|82.35|82.9|82.35|82.37|82.35|1100
1722436350000|2024-07-31 14:32:30|82.63||82.63||82.63||82.63||0
1722436370000|2024-07-31 14:32:50|82.55||82.56||82.56||82.55||1767
1722436380000|2024-07-31 14:33:00|82.63||82.59||82.63||82.59||0
1722436410000|2024-07-31 14:33:30|82.55|82.44|82.53|82.44|82.55|82.44|82.53|82.44|3000
1722436420000|2024-07-31 14:33:40|||||||||6200
1722436430000|2024-07-31 14:33:50|82.5||82.5||82.5||82.5||6608
1722436450000|2024-07-31 14:34:10|||||||||4000
1722436470000|2024-07-31 14:34:30|||||||||100
1722436490000|2024-07-31 14:34:50|||||||||15225
1722436510000|2024-07-31 14:35:10|||||||||650
1722436520000|2024-07-31 14:35:20|||||||||1595
1722436540000|2024-07-31 14:35:40|||||||||5000
1722436550000|2024-07-31 14:35:50|||||||||5101
1722436560000|2024-07-31 14:36:00|||||||||8000
1722436580000|2024-07-31 14:36:20|82.49|82.48|82.9|82.5|82.9|82.5|82.49|82.48|38481
1722436590000|2024-07-31 14:36:30|82.71||82.71||82.71||82.71||240
1722436600000|2024-07-31 14:36:40|||||||||3103
1722436620000|2024-07-31 14:37:00|82.7||82.7||82.7||82.7||0
1722436630000|2024-07-31 14:37:10|||||||||100
1722436640000|2024-07-31 14:37:20|||||||||123
1722436690000|2024-07-31 14:38:10|||||||||583
1722436700000|2024-07-31 14:38:20|||||||||200
1722436710000|2024-07-31 14:38:30|||||||||156
1722436720000|2024-07-31 14:38:40|||||||||200
1722436730000|2024-07-31 14:38:50|||||||||460
1722436750000|2024-07-31 14:39:10|82.69||82.69||82.69||82.69||8000
1722436760000|2024-07-31 14:39:20|||||||||16100
1722436790000|2024-07-31 14:39:50|||||||||8000
1722436800000|2024-07-31 14:40:00|||||||||1850
1722436810000|2024-07-31 14:40:10|82.6||82.6||82.6||82.6||600
1722436830000|2024-07-31 14:40:30|||||||||100
1722436840000|2024-07-31 14:40:40|||||||||1003
1722436850000|2024-07-31 14:40:50|||||||||1850
1722436860000|2024-07-31 14:41:00|82.59|82.49|82.56|82.05|82.59|82.49|82.56|82.05|18684
1722436870000|2024-07-31 14:41:10||82.06||82.06||82.06||82.06|4000
1722436880000|2024-07-31 14:41:20||82.11||82.11||82.11||82.11|121
1722436930000|2024-07-31 14:42:10|||||||||358
1722436940000|2024-07-31 14:42:20|||||||||2000
1722436950000|2024-07-31 14:42:30|||||||||100
1722436960000|2024-07-31 14:42:40|||||||||200
1722436970000|2024-07-31 14:42:50||82.12||82.12||82.12||82.12|0
1722436980000|2024-07-31 14:43:00||82.13||82.13||82.13||82.13|0
1722437000000|2024-07-31 14:43:20|||||||||214
1722437010000|2024-07-31 14:43:30|||||||||118
1722437020000|2024-07-31 14:43:40|||||||||1100
1722437040000|2024-07-31 14:44:00||82.14||82.14||82.14||82.14|0
1722437050000|2024-07-31 14:44:10|||||||||200
1722437110000|2024-07-31 14:45:10||82.15||82.15||82.15||82.15|2441
1722437140000|2024-07-31 14:45:40|||||||||974
1722437160000|2024-07-31 14:46:00|||||||||3500
1722437170000|2024-07-31 14:46:10|||||||||100
1722437200000|2024-07-31 14:46:40|||||||||3892
1722437220000|2024-07-31 14:47:00|82.36||82.36||82.36||82.36||200
1722437230000|2024-07-31 14:47:10|||||||||400
1722437240000|2024-07-31 14:47:20|||||||||100
1722437260000|2024-07-31 14:47:40|||||||||552
1722437280000|2024-07-31 14:48:00|||||||||100
1722437290000|2024-07-31 14:48:10||82.19||82.19||82.19||82.19|800
1722437300000|2024-07-31 14:48:20|||||||||535
1722437320000|2024-07-31 14:48:40||82.3||82.3||82.3||82.3|627
1722437330000|2024-07-31 14:48:50||82.32||82.32||82.32||82.32|8100
1722437340000|2024-07-31 14:49:00|82.49|82.33|82.56|82.33|82.56|82.33|82.49|82.33|1100
1722437350000|2024-07-31 14:49:10|||||||||120
1722437360000|2024-07-31 14:49:20|||||||||1050
1722437370000|2024-07-31 14:49:30||82.4||82.4||82.4||82.4|100
1722437400000|2024-07-31 14:50:00|82.7|82.5|82.71|82.57|82.71|82.57|82.7|82.5|2550
1722437410000|2024-07-31 14:50:10|||||||||300
1722437420000|2024-07-31 14:50:20|82.7||82.7||82.71||82.7||0
1722437430000|2024-07-31 14:50:30|82.71||82.71||82.71||82.7||20000
1722437440000|2024-07-31 14:50:40|||||||||7500
1722437460000|2024-07-31 14:51:00|82.7||82.7||82.7||82.7||379
1722437510000|2024-07-31 14:51:50|||||||||120
1722437520000|2024-07-31 14:52:00|||||||||100
1722437530000|2024-07-31 14:52:10|||||||||15000
1722437540000|2024-07-31 14:52:20|82.69|82.55|82.68|82.55|82.69|82.57|82.68|82.5|43992
1722437550000|2024-07-31 14:52:30||82.5||82.5||82.5||82.5|227
1722437560000|2024-07-31 14:52:40|||||||||1109
1722437570000|2024-07-31 14:52:50|82.67|82.52|82.67|82.51|82.67|82.52|82.67|82.5|1156
1722437580000|2024-07-31 14:53:00||82.54||82.54||82.54||82.54|0
1722437590000|2024-07-31 14:53:10|82.59|82.57|82.58|82.5|82.59|82.57|82.58|82.5|400
1722437600000|2024-07-31 14:53:20|||||||||1100
1722437610000|2024-07-31 14:53:30|||||||||200
1722437630000|2024-07-31 14:53:50||82.57||82.57||82.57||82.57|1001
1722437640000|2024-07-31 14:54:00|82.57|82.5|82.57|82.5|82.57|82.5|82.57|82.5|2100
1722437650000|2024-07-31 14:54:10|||||||||1800
1722437660000|2024-07-31 14:54:20|||||||||500
1722437670000|2024-07-31 14:54:30|82.56||82.56||82.56||82.56||1100
1722437680000|2024-07-31 14:54:40||82.49||82.49||82.49||82.49|0
1722437710000|2024-07-31 14:55:10|||||||||122
1722437730000|2024-07-31 14:55:30|82.59|82.55|82.59|82.56|82.59|82.56|82.59|82.55|1300
1722437740000|2024-07-31 14:55:40|82.7||82.83||82.83||82.7||20063
1722437770000|2024-07-31 14:56:10||82.57||82.8||82.8||82.57|1056
1722437790000|2024-07-31 14:56:30|82.9||82.9||82.9||82.9||8300
1722437800000|2024-07-31 14:56:40|82.99||82.99||82.99||82.99||11947
1722437810000|2024-07-31 14:56:50||82.81||82.81||82.81||82.81|7269
1722437820000|2024-07-31 14:57:00|||||||||2600
1722437830000|2024-07-31 14:57:10|||||||||1640
1722437850000|2024-07-31 14:57:30|||||||||1105
1722437880000|2024-07-31 14:58:00|||||||||100
1722437890000|2024-07-31 14:58:10|||||||||200
1722437900000|2024-07-31 14:58:20|||||||||1000
1722437910000|2024-07-31 14:58:30|||||||||100
1722437920000|2024-07-31 14:58:40|||||||||31100
1722437930000|2024-07-31 14:58:50|||||||||1600
1722437940000|2024-07-31 14:59:00|||||||||110
1722437990000|2024-07-31 14:59:50||82.85||82.88||82.88||82.81|100
1722438000000|2024-07-31 15:00:00||82.92||82.92||82.92||82.92|8350
1722438010000|2024-07-31 15:00:10|83|82.95|83.84|83.17|83.85|83.17|83|82.92|28213
1722438020000|2024-07-31 15:00:20|||||||||500
1722438070000|2024-07-31 15:01:10|83.83|83.18|83.82|83.18|83.83|83.18|83.82|83.18|200
1722438120000|2024-07-31 15:02:00|||||||||1000
1722438130000|2024-07-31 15:02:10|83.81||83.81||83.81||83.81||8000
1722438140000|2024-07-31 15:02:20||83.34||83.39||83.39||83.34|500
1722438150000|2024-07-31 15:02:30|||||||||17000
1722438170000|2024-07-31 15:02:50|83.8||83.8||83.8||83.8||1238
1722438180000|2024-07-31 15:03:00|||||||||2000
1722438190000|2024-07-31 15:03:10|||||||||800
1722438200000|2024-07-31 15:03:20|||||||||3000
1722438210000|2024-07-31 15:03:30|||||||||123
1722438230000|2024-07-31 15:03:50|||||||||200
1722438250000|2024-07-31 15:04:10|||||||||100
1722438260000|2024-07-31 15:04:20|||||||||1282
1722438280000|2024-07-31 15:04:40|||||||||199
1722438300000|2024-07-31 15:05:00|||||||||9640
1722438310000|2024-07-31 15:05:10|||||||||113
1722438320000|2024-07-31 15:05:20|||||||||1000
1722438350000|2024-07-31 15:05:50|||||||||200
1722438360000|2024-07-31 15:06:00||83.4||83.41||83.41||83.4|20620
1722438370000|2024-07-31 15:06:10|84|83.74|84|83.8|84|83.8|84|83.74|45893
1722438380000|2024-07-31 15:06:20||83.82||83.82||83.82||83.82|8100
1722438390000|2024-07-31 15:06:30||83.9||83.9||83.9||83.9|16300
1722438400000|2024-07-31 15:06:40||83.91||83.99||83.99||83.91|45042
1722438410000|2024-07-31 15:06:50|83.99|83.81|83.95|83.81|83.99|83.82|83.95|83.75|29431
1722438420000|2024-07-31 15:07:00|83.94|83.79|83.87|83.86|83.94|83.86|83.87|83.79|10701
1722438430000|2024-07-31 15:07:10|83.88||83.93||83.93||83.88||1381
1722438440000|2024-07-31 15:07:20||83.87||83.87||83.87||83.87|3947
1722438450000|2024-07-31 15:07:30||83.88||83.88||83.88||83.88|8400
1722438460000|2024-07-31 15:07:40|||||||||8000
1722438470000|2024-07-31 15:07:50|||||||||100
1722438480000|2024-07-31 15:08:00|||||||||1500
1722438490000|2024-07-31 15:08:10|83.92||83.9||83.92||83.9||19779
1722438500000|2024-07-31 15:08:20|83.92|83.89|83.9|83.88|83.92|83.9|83.9|83.88|13311
1722438510000|2024-07-31 15:08:30||83.89||83.89||83.89||83.89|0
1722438520000|2024-07-31 15:08:40||83.88||83.88||83.88||83.88|0
1722438530000|2024-07-31 15:08:50||83.89||83.89||83.89||83.89|400
1722438550000|2024-07-31 15:09:10|83.94|83.9|84|83.9|84|83.9|83.94|83.9|17755
1722438560000|2024-07-31 15:09:20|84.01|83.91|84.1|83.93|84.1|83.93|84.01|83.91|27350
1722438570000|2024-07-31 15:09:30|84.21|83.94|84.5|84.1|84.5|84.1|84.21|83.94|1425
1722438590000|2024-07-31 15:09:50|84.49||84.45||84.49||84.45||29174
1722438600000|2024-07-31 15:10:00||84.12||84.12||84.12||84.12|6412
1722438610000|2024-07-31 15:10:10|84.25||84.25||84.25||84.25||24321
1722438620000|2024-07-31 15:10:20|84.24|84.1|84.1|84.04|84.24|84.1|84.1|84.04|5250
1722438630000|2024-07-31 15:10:30|||||||||4366
1722438640000|2024-07-31 15:10:40|||||||||500
1722438650000|2024-07-31 15:10:50||84.09||84.09||84.09||84.09|1400
1722438660000|2024-07-31 15:11:00|||||||||600
1722438670000|2024-07-31 15:11:10|84.12|84.1|84.5|84.1|84.5|84.1|84.12|84.1|2599
1722438680000|2024-07-31 15:11:20|||||||||5685
1722438690000|2024-07-31 15:11:30|||||||||155
1722438700000|2024-07-31 15:11:40|||||||||100
1722438710000|2024-07-31 15:11:50|84.51||84.51||84.51||84.51||0
1722438720000|2024-07-31 15:12:00|84.29||84.29||84.29||84.29||0
1722438740000|2024-07-31 15:12:20|||||||||330
1722438750000|2024-07-31 15:12:30|||||||||110
1722438770000|2024-07-31 15:12:50|84.28||84.28||84.28||84.28||0
1722438780000|2024-07-31 15:13:00|84.25||84.25||84.25||84.25||0
1722438800000|2024-07-31 15:13:20|||||||||100
1722438810000|2024-07-31 15:13:30|||||||||7953
1722438820000|2024-07-31 15:13:40|||||||||1320
1722438830000|2024-07-31 15:13:50|||||||||296
1722438840000|2024-07-31 15:14:00|||||||||1400
1722438860000|2024-07-31 15:14:20|||||||||275
1722438870000|2024-07-31 15:14:30|84.22||84.22||84.22||84.22||203
1722438890000|2024-07-31 15:14:50|||||||||9816
1722438900000|2024-07-31 15:15:00|84.21|84.07|84.21|84.04|84.21|84.1|84.19|84.04|5700
1722438920000|2024-07-31 15:15:20|84.1||84.1||84.1||84.1||2000
1722438930000|2024-07-31 15:15:30|||||||||200
1722438940000|2024-07-31 15:15:40|||||||||4893
1722438950000|2024-07-31 15:15:50|||||||||1524
1722438970000|2024-07-31 15:16:10|||||||||300
1722438980000|2024-07-31 15:16:20|||||||||11012
1722438990000|2024-07-31 15:16:30|84.21||84.28||84.28||84.2||28588
1722439000000|2024-07-31 15:16:40|||||||||5000
1722439020000|2024-07-31 15:17:00|84.24||84.24||84.24||84.24||0
1722439060000|2024-07-31 15:17:40|84.2||84.2||84.2||84.2||0
1722439070000|2024-07-31 15:17:50||84.1||84.1||84.1||84.1|0
1722439080000|2024-07-31 15:18:00|||||||||100
1722439090000|2024-07-31 15:18:10|84.19||84.28||84.28||84.19||52710
1722439120000|2024-07-31 15:18:40|84.27|84.17|84.27|84.1|84.28|84.17|84.27|84.04|34890
1722439130000|2024-07-31 15:18:50|||||||||100
1722439150000|2024-07-31 15:19:10|84.28|84.21|84.51|84.23|84.51|84.23|84.27|84.21|7045
1722439160000|2024-07-31 15:19:20|84.92|84.24|84.92|84.24|84.92|84.24|84.92|84.24|1630
1722439190000|2024-07-31 15:19:50|||||||||240
1722439200000|2024-07-31 15:20:00|84.91|84.37|84.91|84.39|84.91|84.39|84.91|84.37|0
1722439210000|2024-07-31 15:20:10||84.45||84.52||84.52||84.45|1000
1722439220000|2024-07-31 15:20:20||84.61||84.61||84.61||84.61|1038
1722439240000|2024-07-31 15:20:40||84.68||84.68||84.68||84.68|1883
1722439260000|2024-07-31 15:21:00|||||||||200
1722439270000|2024-07-31 15:21:10||84.74||84.74||84.74||84.74|614
1722439280000|2024-07-31 15:21:20||84.8||84.8||84.8||84.8|0
1722439290000|2024-07-31 15:21:30|||||||||26861
1722439300000|2024-07-31 15:21:40|84.9|84.89|84.92|84.8|84.92|84.9|84.89|84.8|35491
1722439310000|2024-07-31 15:21:50|||||||||38000
1722439320000|2024-07-31 15:22:00||84.9||84.9||84.9||84.9|0
1722439330000|2024-07-31 15:22:10|85|84.91|85|84.93|85|84.93|85|84.91|31950
1722439340000|2024-07-31 15:22:20||84.84||84.85||84.85||84.84|12715
1722439350000|2024-07-31 15:22:30||84.86||84.86||84.86||84.86|1559
1722439360000|2024-07-31 15:22:40|84.9|84.84|84.9|84.85|84.9|84.85|84.9|84.84|15500
1722439370000|2024-07-31 15:22:50|84.87|84.84|84.86|84.8|84.87|84.84|84.86|84.8|17170
1722439380000|2024-07-31 15:23:00|84.85|84.79|84.84|84.09|84.85|84.79|84.84|84.09|15207
1722439390000|2024-07-31 15:23:10|84.82|84.04|84.82|84.06|84.82|84.06|84.82|84.04|576
1722439400000|2024-07-31 15:23:20||84.08||84.08||84.08||84.08|991
1722439410000|2024-07-31 15:23:30||84.09||84.21||84.21||84.09|0
1722439420000|2024-07-31 15:23:40|||||||||1656
1722439440000|2024-07-31 15:24:00||84.43||84.43||84.54||84.39|1189
1722439450000|2024-07-31 15:24:10|84.8|84.54|84.8|84.6|84.8|84.6|84.8|84.47|1700
1722439460000|2024-07-31 15:24:20||84.61||84.61||84.61||84.61|100
1722439470000|2024-07-31 15:24:30||84.63||84.63||84.63||84.63|300
1722439480000|2024-07-31 15:24:40|84.79||84.78||84.79||84.78||673
1722439490000|2024-07-31 15:24:50||84.66||84.66||84.66||84.66|433
1722439500000|2024-07-31 15:25:00||84.67||84.67||84.67||84.67|100
1722439510000|2024-07-31 15:25:10|84.75||84.75||84.75||84.75||0
1722439520000|2024-07-31 15:25:20|84.74|84.69|84.74|84.67|84.74|84.69|84.74|84.67|5886
1722439530000|2024-07-31 15:25:30||84.71||84.71||84.71||84.71|5522
1722439540000|2024-07-31 15:25:40||84.73||84.73||84.73||84.73|2698
1722439550000|2024-07-31 15:25:50|84.75|84.74|84.86|84.75|84.86|84.75|84.75|84.74|7414
1722439560000|2024-07-31 15:26:00|||||||||3091
1722439570000|2024-07-31 15:26:10|||||||||3744
1722439580000|2024-07-31 15:26:20|84.8||84.8||84.8||84.8||2900
1722439590000|2024-07-31 15:26:30|||||||||4808
1722439600000|2024-07-31 15:26:40|||||||||8047
1722439610000|2024-07-31 15:26:50|||||||||300
1722439620000|2024-07-31 15:27:00||84.76||84.76||84.76||84.76|0
1722439630000|2024-07-31 15:27:10|||||||||4760
1722439640000|2024-07-31 15:27:20|84.86|84.77|84.86|84.8|84.86|84.8|84.86|84.77|6000
1722439660000|2024-07-31 15:27:40|||||||||1245
1722439680000|2024-07-31 15:28:00|||||||||200
1722439690000|2024-07-31 15:28:10|||||||||8906
1722439700000|2024-07-31 15:28:20||84.81||84.81||84.81||84.81|11948
1722439710000|2024-07-31 15:28:30|84.85|84.8|84.81|84.14|84.85|84.8|84.8|84.14|29504
1722439720000|2024-07-31 15:28:40||84.15||84.15||84.15||84.15|0
1722439730000|2024-07-31 15:28:50|84.47||84.47||84.47||84.47||0
1722439750000|2024-07-31 15:29:10|||||||||1159
1722439760000|2024-07-31 15:29:20|||||||||411
1722439780000|2024-07-31 15:29:40|||||||||100
1722439790000|2024-07-31 15:29:50|||||||||800
1722439800000|2024-07-31 15:30:00|84.2||84.2||84.2||84.2||0
1722439810000|2024-07-31 15:30:10|||||||||117
1722439830000|2024-07-31 15:30:30|||||||||200
1722439850000|2024-07-31 15:30:50|||||||||2748
1722439870000|2024-07-31 15:31:10|||||||||118
1722439880000|2024-07-31 15:31:20|84.47|84.16|84.47|84.15|84.47|84.16|84.47|84.15|17600
1722439890000|2024-07-31 15:31:30|||||||||5118
1722439900000|2024-07-31 15:31:40||84.31||84.31||84.31||84.31|0
1722439930000|2024-07-31 15:32:10|84.39||84.39||84.39||84.39||0
1722439940000|2024-07-31 15:32:20|||||||||2500
1722439950000|2024-07-31 15:32:30|||||||||15577
1722439960000|2024-07-31 15:32:40|||||||||500
1722439980000|2024-07-31 15:33:00|84.32||84.32||84.32||84.32||3604
1722439990000|2024-07-31 15:33:10|84.35|84.32|84.34|84.3|84.39|84.32|84.33|84.3|15296
1722440000000|2024-07-31 15:33:20|84.35||84.35||84.35||84.35||4000
1722440010000|2024-07-31 15:33:30|84.31||84.31||84.31||84.31||100
1722440020000|2024-07-31 15:33:40|||||||||7000
1722440040000|2024-07-31 15:34:00|||||||||5000
1722440050000|2024-07-31 15:34:10|84.39|84.31|84.39|84.31|84.39|84.31|84.39|84.31|6820
1722440060000|2024-07-31 15:34:20|84.35||84.35||84.35||84.35||0
1722440070000|2024-07-31 15:34:30|84.39|84.34|84.39|84.38|84.39|84.38|84.39|84.34|120
1722440080000|2024-07-31 15:34:40|84.35|84.33|84.35|84.33|84.35|84.33|84.35|84.33|9063
1722440090000|2024-07-31 15:34:50|84.39||84.39||84.39||84.39||100
1722440100000|2024-07-31 15:35:00|||||||||500
1722440120000|2024-07-31 15:35:20||84.38||84.33||84.38||84.33|0
1722440130000|2024-07-31 15:35:30|||||||||650
1722440140000|2024-07-31 15:35:40||84.38||84.33||84.38||84.33|0
1722440160000|2024-07-31 15:36:00|||||||||625
1722440180000|2024-07-31 15:36:20|||||||||611
1722440190000|2024-07-31 15:36:30|84.36||84.36||84.36||84.36||3759
1722440200000|2024-07-31 15:36:40|||||||||100
1722440210000|2024-07-31 15:36:50|||||||||400
1722440220000|2024-07-31 15:37:00|||||||||1000
1722440230000|2024-07-31 15:37:10|84.39||84.39||84.39||84.39||16209
1722440240000|2024-07-31 15:37:20||84.38||84.38||84.38||84.38|15592
1722440250000|2024-07-31 15:37:30|84.47|84.39|84.5|84.4|84.5|84.4|84.47|84.39|1500
1722440260000|2024-07-31 15:37:40|84.49||84.49||84.49||84.49||23500
1722440270000|2024-07-31 15:37:50|||||||||610
1722440280000|2024-07-31 15:38:00|||||||||9000
1722440300000|2024-07-31 15:38:20|||||||||1300
1722440310000|2024-07-31 15:38:30|||||||||491
1722440320000|2024-07-31 15:38:40|84.42||84.42||84.42||84.42||3376
1722440330000|2024-07-31 15:38:50|84.41|84.39|84.37|84.37|84.41|84.4|84.37|84.32|44865
1722440340000|2024-07-31 15:39:00|84.36|84.32|84.36|84.32|84.36|84.32|84.36|84.32|0
1722440350000|2024-07-31 15:39:10|84.35|84.23|84.35|84.15|84.35|84.23|84.35|84.11|100
1722440360000|2024-07-31 15:39:20|||||||||100
1722440380000|2024-07-31 15:39:40||84.22||84.23||84.23||84.22|0
1722440390000|2024-07-31 15:39:50|84.32||84.32||84.32||84.32||0
1722440400000|2024-07-31 15:40:00|||||||||354
1722440420000|2024-07-31 15:40:20|84.31||84.31||84.31||84.31||1400
1722440430000|2024-07-31 15:40:30|||||||||3654
1722440460000|2024-07-31 15:41:00|||||||||181
1722440480000|2024-07-31 15:41:20|||||||||100
1722440500000|2024-07-31 15:41:40|84.36|84.3|84.39|84.36|84.39|84.36|84.36|84.3|13000
1722440510000|2024-07-31 15:41:50|84.42|84.37|84.49|84.42|84.49|84.42|84.42|84.37|16822
1722440520000|2024-07-31 15:42:00|||||||||1128
1722440540000|2024-07-31 15:42:20||84.43||84.43||84.43||84.43|0
1722440550000|2024-07-31 15:42:30||84.44||84.44||84.44||84.44|0
1722440560000|2024-07-31 15:42:40|||||||||9500
1722440590000|2024-07-31 15:43:10|84.5||84.5||84.5||84.49||2900
1722440600000|2024-07-31 15:43:20|84.57||84.69||84.69||84.5||10500
1722440630000|2024-07-31 15:43:50|||||||||349
1722440690000|2024-07-31 15:44:50|||||||||140
1722440710000|2024-07-31 15:45:10||84.51||84.51||84.51||84.51|0
1722440730000|2024-07-31 15:45:30|||||||||522
1722440740000|2024-07-31 15:45:40||84.6||84.6||84.6||84.6|234
1722440750000|2024-07-31 15:45:50||84.67||84.67||84.67||84.67|0
1722440760000|2024-07-31 15:46:00|84.86|84.69|85|84.69|85|84.69|84.86|84.69|3709
1722440770000|2024-07-31 15:46:10||84.7||84.7||84.7||84.7|5450
1722440780000|2024-07-31 15:46:20||84.69||84.7||84.7||84.69|0
1722440800000|2024-07-31 15:46:40||84.71||84.7||84.71||84.7|3500
1722440810000|2024-07-31 15:46:50||84.71||84.79||84.79||84.71|2559
1722440820000|2024-07-31 15:47:00|||||||||100
1722440830000|2024-07-31 15:47:10||84.78||84.79||84.79||84.78|300
1722440850000|2024-07-31 15:47:30|84.99|84.83|84.99|84.86|84.99|84.86|84.99|84.78|200
1722440880000|2024-07-31 15:48:00|||||||||495
1722440890000|2024-07-31 15:48:10|||||||||200
1722440900000|2024-07-31 15:48:20|||||||||1436
1722440910000|2024-07-31 15:48:30|84.89||84.89||84.89||84.89||0
1722440920000|2024-07-31 15:48:40|85|84.88|85|84.89|85|84.89|85|84.88|24115
1722440930000|2024-07-31 15:48:50|||||||||9900
1722440940000|2024-07-31 15:49:00|84.99|84.88|84.88|84.35|84.99|84.88|84.88|84.35|27332
1722440950000|2024-07-31 15:49:10|84.87|84|84.85|84|84.87|84.27|84.85|84|13029
1722440960000|2024-07-31 15:49:20||84.14||84.15||84.15||84.14|100
1722440970000|2024-07-31 15:49:30||84.16||84.16||84.16||84.16|5018
1722440980000|2024-07-31 15:49:40|||||||||1200
1722440990000|2024-07-31 15:49:50|||||||||1000
1722441000000|2024-07-31 15:50:00||84.17||84.17||84.17||84.17|5000
1722441020000|2024-07-31 15:50:20||84.18||84.18||84.18||84.18|0
1722441030000|2024-07-31 15:50:30||84.19||84.19||84.19||84.19|1229
1722441040000|2024-07-31 15:50:40||84.26||84.26||84.26||84.26|500
1722441050000|2024-07-31 15:50:50||84.27||84.27||84.27||84.27|300
1722441060000|2024-07-31 15:51:00|||||||||1500
1722441070000|2024-07-31 15:51:10|||||||||100
1722441140000|2024-07-31 15:52:20||84.28||84.28||84.28||84.28|3539
1722441170000|2024-07-31 15:52:50|||||||||100
1722441190000|2024-07-31 15:53:10||84.29||84.56||84.56||84.29|9500
1722441200000|2024-07-31 15:53:20|||||||||8000
1722441210000|2024-07-31 15:53:30|||||||||356
1722441220000|2024-07-31 15:53:40|||||||||8638
1722441250000|2024-07-31 15:54:10||84.16||84.5||84.5||84.16|2000
1722441260000|2024-07-31 15:54:20|||||||||147
1722441270000|2024-07-31 15:54:30|||||||||100
1722441280000|2024-07-31 15:54:40|||||||||200
1722441330000|2024-07-31 15:55:30|||||||||1000
1722441340000|2024-07-31 15:55:40||84.51||84.51||84.51||84.51|100
1722441370000|2024-07-31 15:56:10|||||||||3063
1722441380000|2024-07-31 15:56:20|||||||||1709
1722441400000|2024-07-31 15:56:40|||||||||175
1722441410000|2024-07-31 15:56:50|||||||||100
1722441430000|2024-07-31 15:57:10|||||||||117
1722441450000|2024-07-31 15:57:30||84.58||84.59||84.59||84.58|225
1722441490000|2024-07-31 15:58:10|||||||||200
1722441510000|2024-07-31 15:58:30|||||||||200
1722441520000|2024-07-31 15:58:40|||||||||100
1722441530000|2024-07-31 15:58:50||84.66||84.84||84.84||84.66|900
1722441540000|2024-07-31 15:59:00|84.9|84.85|84.9|84.86|84.9|84.86|84.9|84.85|1963
1722441550000|2024-07-31 15:59:10||84.89||84.89||84.89||84.89|5750
1722441560000|2024-07-31 15:59:20||84.85||84.85||84.85||84.85|0
1722441570000|2024-07-31 15:59:30|||||||||117
1722441580000|2024-07-31 15:59:40|84.89|84.84|84.88|84.84|84.89|84.85|84.88|84.84|5017
1722441590000|2024-07-31 15:59:50|||||||||100
1722441620000|2024-07-31 16:00:20||84.87||84.87||84.87||84.87|0
1722441630000|2024-07-31 16:00:30|||||||||1117
1722441640000|2024-07-31 16:00:40|84.87|84.84|84.86|84.84|84.87|84.84|84.86|84.84|3294
1722441660000|2024-07-31 16:01:00||84.85||84.85||84.85||84.85|3200
1722441670000|2024-07-31 16:01:10|84.85|84.84|84.84|84.84|84.85|84.84|84.84|84.84|1352
1722441680000|2024-07-31 16:01:20||84.79||84.79||84.79||84.79|0
1722441690000|2024-07-31 16:01:30|||||||||153
1722441710000|2024-07-31 16:01:50|84.83||84.81||84.83||84.81||116
1722441740000|2024-07-31 16:02:20|||||||||3000
1722441750000|2024-07-31 16:02:30|||||||||350
1722441770000|2024-07-31 16:02:50|84.9|84.8|85.01|85|85.01|85|84.9|84.79|49606
1722441780000|2024-07-31 16:03:00|85.03|85.01|85.77|85.02|85.9|85.02|85.03|85.01|17433
1722441790000|2024-07-31 16:03:10||85.11||85.11||85.11||85.11|0
1722441800000|2024-07-31 16:03:20|||||||||1597
1722441810000|2024-07-31 16:03:30|||||||||100
1722441820000|2024-07-31 16:03:40|||||||||1165
1722441830000|2024-07-31 16:03:50|||||||||1000
1722441840000|2024-07-31 16:04:00|||||||||1176
1722441850000|2024-07-31 16:04:10||85.16||85.16||85.16||85.16|0
1722441860000|2024-07-31 16:04:20|||||||||200
1722441870000|2024-07-31 16:04:30||85.2||85.2||85.2||85.2|0
1722441880000|2024-07-31 16:04:40|||||||||300
1722441910000|2024-07-31 16:05:10|||||||||100
1722441920000|2024-07-31 16:05:20||85.27||85.27||85.27||85.27|1179
1722441960000|2024-07-31 16:06:00|||||||||100
1722441970000|2024-07-31 16:06:10|||||||||200
1722441990000|2024-07-31 16:06:30|||||||||59644
1722442010000|2024-07-31 16:06:50|||||||||24250
1722442020000|2024-07-31 16:07:00|85.55|85.23|85.53|85.27|85.55|85.27|85.53|85.23|3938
1722442030000|2024-07-31 16:07:10||85.3||85.3||85.3||85.3|0
1722442050000|2024-07-31 16:07:30||85.27||85.27||85.27||85.27|0
1722442060000|2024-07-31 16:07:40||85.37||85.37||85.37||85.37|3100
1722442070000|2024-07-31 16:07:50||85.44||85.44||85.44||85.44|0
1722442080000|2024-07-31 16:08:00|85.55|85.37|85.55|85.44|85.55|85.44|85.55|85.37|2800
1722442090000|2024-07-31 16:08:10|||||||||500
1722442100000|2024-07-31 16:08:20|||||||||195
1722442110000|2024-07-31 16:08:30||85.45||85.47||85.47||85.45|5000
1722442120000|2024-07-31 16:08:40|85.54|85.39|85.48|85.48|85.54|85.48|85.48|85.33|17350
1722442130000|2024-07-31 16:08:50|85.77|85.55|85.77|85.55|85.77|85.55|85.77|85.55|800
1722442150000|2024-07-31 16:09:10|||||||||100
1722442170000|2024-07-31 16:09:30|||||||||2414
1722442220000|2024-07-31 16:10:20|85.6|85.56|85.6|85.55|85.6|85.56|85.6|85.55|1471
1722442230000|2024-07-31 16:10:30|85.77|85.56|85.77|85.6|85.77|85.6|85.77|85.56|1800
1722442240000|2024-07-31 16:10:40||85.61||85.61||85.61||85.61|0
1722442250000|2024-07-31 16:10:50|85.85|85.68|85.89|85.78|85.89|85.78|85.85|85.68|13543
1722442260000|2024-07-31 16:11:00|85.99|85.85|86|85.89|86|85.89|85.89|85.85|17500
1722442270000|2024-07-31 16:11:10|86.06|85.9|86.59|86|86.67|86|86|85.9|66048
1722442280000|2024-07-31 16:11:20||86.08||86.08||86.08||86.08|0
1722442300000|2024-07-31 16:11:40|86.67||86.67||86.67||86.67||800
1722442310000|2024-07-31 16:11:50||86.15||86.6||86.6||86.15|100
1722442320000|2024-07-31 16:12:00|86.84|86.67|87|86.6|87|86.67|86.84|86.6|24034
1722442330000|2024-07-31 16:12:10||86.61||86.72||86.72||86.61|3685
1722442340000|2024-07-31 16:12:20||86.73||86.77||86.77||86.73|100
1722442350000|2024-07-31 16:12:30||86.78||86.78||86.78||86.78|15277
1722442360000|2024-07-31 16:12:40||86.79||86.79||86.79||86.79|13255
1722442370000|2024-07-31 16:12:50||86.78||86.79||86.79||86.78|5600
1722442380000|2024-07-31 16:13:00|||||||||3488
1722442390000|2024-07-31 16:13:10||86.8||86.8||86.8||86.8|700
1722442400000|2024-07-31 16:13:20|86.99||86.99||86.99||86.99||25873
1722442410000|2024-07-31 16:13:30|87|86.87|87.49|87|87.49|87|86.99|86.87|30470
1722442420000|2024-07-31 16:13:40||87.01||87.06||87.06||87.01|5600
1722442430000|2024-07-31 16:13:50||87.07||87.42||87.42||87.07|100
1722442440000|2024-07-31 16:14:00|87.55|87.43|87.87|87.49|87.93|87.49|87.55|87.43|7009
1722442450000|2024-07-31 16:14:10||87.53||87.53||87.53||87.53|2000
1722442460000|2024-07-31 16:14:20||87.54||87.55||87.55||87.54|3100
1722442470000|2024-07-31 16:14:30|87.83|87.68|87.83|87.68|87.83|87.68|87.83|87.68|15508
1722442480000|2024-07-31 16:14:40|87.82|87.62|87.75|87.01|87.82|87.62|87.75|87.01|29929
1722442490000|2024-07-31 16:14:50||87.5||87.01||87.5||87.01|100
1722442500000|2024-07-31 16:15:00|87.6|87.38|87.6|87.38|87.6|87.38|87.6|87.38|100
1722442510000|2024-07-31 16:15:10|87.58|87.25|87.38|87.01|87.58|87.38|87.38|87.01|915
1722442520000|2024-07-31 16:15:20|87.23|87.02|87.23|87.03|87.23|87.03|87.15|87.02|400
1722442530000|2024-07-31 16:15:30|||||||||6485
1722442540000|2024-07-31 16:15:40|87.03|87.01|87.03|87|87.23|87.01|87.03|87|98637
1722442550000|2024-07-31 16:15:50|||||||||2098
1722442560000|2024-07-31 16:16:00|||||||||11635
1722442570000|2024-07-31 16:16:10|87.2||87.31||87.38||87.03||3465
1722442580000|2024-07-31 16:16:20|||||||||500
1722442590000|2024-07-31 16:16:30|||||||||200
1722442600000|2024-07-31 16:16:40|87.16|87.02|87.16|87.02|87.16|87.02|87.16|87.02|0
1722442610000|2024-07-31 16:16:50|||||||||4214
1722442620000|2024-07-31 16:17:00|87.15||87.15||87.15||87.15||404
1722442630000|2024-07-31 16:17:10|87.31|87.06|87.31|87.06|87.31|87.06|87.31|87.06|6524
1722442640000|2024-07-31 16:17:20|87.15|87.14|87.24|87.15|87.31|87.15|87.15|87.14|1500
1722442650000|2024-07-31 16:17:30|||||||||1475
1722442660000|2024-07-31 16:17:40|||||||||558
1722442670000|2024-07-31 16:17:50|||||||||287
1722442680000|2024-07-31 16:18:00|||||||||1000
1722442690000|2024-07-31 16:18:10|87.31|87.2|87.24|87.2|87.31|87.2|87.24|87.2|1700
1722442700000|2024-07-31 16:18:20|87.31||87.24||87.31||87.24||3046
1722442710000|2024-07-31 16:18:30|||||||||15499
1722442720000|2024-07-31 16:18:40|||||||||7662
1722442730000|2024-07-31 16:18:50|87.23|87.21|87.16|87|87.23|87.21|87.16|87|8141
1722442740000|2024-07-31 16:19:00|87.15||87.15||87.15||87.15||16233
1722442750000|2024-07-31 16:19:10||86.99||86.99||86.99||86.99|0
1722442760000|2024-07-31 16:19:20|87||87||87||87||5688
1722442770000|2024-07-31 16:19:30|||||||||300
1722442780000|2024-07-31 16:19:40|||||||||1909
1722442790000|2024-07-31 16:19:50|86.99|86.93|86.89|86.24|86.99|86.93|86.89|86.22|3548
1722442800000|2024-07-31 16:20:00|86.7|86.25|86.63|86.07|86.7|86.26|86.63|86.07|45400
1722442810000|2024-07-31 16:20:10||86.14||86.17||86.17||86.14|1181
1722442820000|2024-07-31 16:20:20||86.18||86.18||86.18||86.18|1150
1722442830000|2024-07-31 16:20:30|||||||||6737
1722442840000|2024-07-31 16:20:40|||||||||2000
1722442860000|2024-07-31 16:21:00|||||||||500
1722442870000|2024-07-31 16:21:10||86.19||86.2||86.2||86.19|0
1722442880000|2024-07-31 16:21:20||86.21||86.22||86.22||86.21|2333
1722442890000|2024-07-31 16:21:30||86.4||86.42||86.42||86.4|2944
1722442900000|2024-07-31 16:21:40|||||||||1450
1722442920000|2024-07-31 16:22:00|86.62|86.43|86.4|86.07|86.62|86.43|86.4|86.07|7545
1722442960000|2024-07-31 16:22:40|86.33||86.33||86.33||86.33||441
1722442970000|2024-07-31 16:22:50||86.14||86.15||86.15||86.14|0
1722443000000|2024-07-31 16:23:20|||||||||130
1722443010000|2024-07-31 16:23:30|||||||||450
1722443020000|2024-07-31 16:23:40|||||||||554
1722443030000|2024-07-31 16:23:50|||||||||321
1722443070000|2024-07-31 16:24:30|||||||||20452
1722443080000|2024-07-31 16:24:40|||||||||300
1722443100000|2024-07-31 16:25:00||86.13||86.13||86.13||86.13|100
1722443130000|2024-07-31 16:25:30|||||||||1450
1722443140000|2024-07-31 16:25:40|86.31|86.14|86.23|86.14|86.31|86.14|86.23|86.14|618
1722443150000|2024-07-31 16:25:50|86.31|86.22|86.38|86.26|86.38|86.26|86.24|86.22|12100
1722443160000|2024-07-31 16:26:00||86.33||86.33||86.33||86.33|9000
1722443170000|2024-07-31 16:26:10|||||||||9100
1722443180000|2024-07-31 16:26:20|86.37||86.37||86.37||86.37||10439
1722443190000|2024-07-31 16:26:30||86.34||86.34||86.34||86.34|1300
1722443200000|2024-07-31 16:26:40|86.38|86.35|86.7|86.42|86.7|86.42|86.38|86.34|14895
1722443210000|2024-07-31 16:26:50||86.43||86.43||86.43||86.43|5000
1722443220000|2024-07-31 16:27:00|||||||||2347
1722443230000|2024-07-31 16:27:10|86.55||86.55||86.55||86.55||40288
1722443240000|2024-07-31 16:27:20|86.49|86.44|86.48|86.46|86.55|86.46|86.48|86.44|6562
1722443250000|2024-07-31 16:27:30|||||||||949
1722443260000|2024-07-31 16:27:40||86.45||86.45||86.45||86.45|0
1722443280000|2024-07-31 16:28:00|||||||||115
1722443290000|2024-07-31 16:28:10|86.47|86.39|86.47|86.39|86.47|86.39|86.47|86.39|2780
1722443310000|2024-07-31 16:28:30|||||||||900
1722443320000|2024-07-31 16:28:40|||||||||3562
1722443330000|2024-07-31 16:28:50|||||||||118
1722443340000|2024-07-31 16:29:00|||||||||1100
1722443350000|2024-07-31 16:29:10|||||||||3000
1722443360000|2024-07-31 16:29:20|86.4|86.46|86.4|86.39|86.4|86.46|86.4|86.39|5580
1722443390000|2024-07-31 16:29:50||86.36||86.08||86.36||86.07|4158
1722443400000|2024-07-31 16:30:00||86.07||86.07||86.07||86.07|304
1722443410000|2024-07-31 16:30:10||86.14||86.15||86.15||86.14|0
1722443440000|2024-07-31 16:30:40||86.07||86.14||86.14||86.07|0
1722443450000|2024-07-31 16:30:50||86.15||86.15||86.15||86.15|0
1722443470000|2024-07-31 16:31:10|||||||||2692
1722443490000|2024-07-31 16:31:30||86.07||86.15||86.15||86.07|2378
1722443500000|2024-07-31 16:31:40|||||||||1329
1722443510000|2024-07-31 16:31:50|||||||||300
1722443530000|2024-07-31 16:32:10||86.07||86.16||86.16||86.07|20622
1722443550000|2024-07-31 16:32:30||86.17||86.17||86.17||86.17|2110
1722443560000|2024-07-31 16:32:40|||||||||200
1722443590000|2024-07-31 16:33:10|||||||||100
1722443600000|2024-07-31 16:33:20|||||||||173
1722443620000|2024-07-31 16:33:40|||||||||300
1722443650000|2024-07-31 16:34:10||86.09||86.09||86.09||86.09|0
1722443660000|2024-07-31 16:34:20||86.1||86.1||86.1||86.1|100
1722443670000|2024-07-31 16:34:30||86.09||86.1||86.1||86.09|0
1722443680000|2024-07-31 16:34:40||86.17||86.18||86.18||86.17|0
1722443690000|2024-07-31 16:34:50|86.39|86.19|86.32|86.18|86.39|86.26|86.32|86.18|1937
1722443700000|2024-07-31 16:35:00|86.31|86.11|86.24|86.07|86.31|86.11|86.24|86.07|1125
1722443710000|2024-07-31 16:35:10|86.23|86.05|86.16|85.6|86.23|86.05|86.16|85.6|9902
1722443720000|2024-07-31 16:35:20|||||||||100
1722443730000|2024-07-31 16:35:30||85.61||85.63||85.63||85.61|0
1722443740000|2024-07-31 16:35:40||85.64||85.65||85.65||85.64|226
1722443760000|2024-07-31 16:36:00||85.64||85.65||85.65||85.64|155
1722443770000|2024-07-31 16:36:10||85.71||85.72||85.72||85.71|200
1722443780000|2024-07-31 16:36:20||85.73||85.74||85.74||85.73|5100
1722443790000|2024-07-31 16:36:30|86.15|85.73|86.15|85.73|86.15|85.73|86.15|85.73|12822
1722443800000|2024-07-31 16:36:40||85.74||85.74||85.74||85.74|4000
1722443810000|2024-07-31 16:36:50||85.73||85.74||85.74||85.73|0
1722443820000|2024-07-31 16:37:00|86.14|85.73|86.06|85.73|86.14|85.73|86.06|85.73|4550
1722443830000|2024-07-31 16:37:10|86|85.74|86|85.6|86|85.74|86|85.6|21526
1722443840000|2024-07-31 16:37:20|||||||||214
1722443860000|2024-07-31 16:37:40|85.6|85.49|85.59|85.47|85.6|85.49|85.59|85.47|2400
1722443890000|2024-07-31 16:38:10||85.48||85.48||85.48||85.48|475
1722443900000|2024-07-31 16:38:20||85.47||85.47||85.48||85.47|11632
1722443910000|2024-07-31 16:38:30|85.58|85.54|85.58|85.54|85.58|85.54|85.58|85.54|0
1722443920000|2024-07-31 16:38:40||85.47||85.5||85.5||85.47|0
1722443930000|2024-07-31 16:38:50|85.57|85.47|85.57|85.01|85.57|85.47|85.57|85|5410
1722443940000|2024-07-31 16:39:00|85.31||85.31||85.31||85.31||1566
1722443950000|2024-07-31 16:39:10|||||||||400
1722443960000|2024-07-31 16:39:20|||||||||148
1722443970000|2024-07-31 16:39:30|||||||||250
1722443990000|2024-07-31 16:39:50|||||||||112
1722444000000|2024-07-31 16:40:00|||||||||349
1722444010000|2024-07-31 16:40:10||85.02||85.03||85.03||85.02|1100
1722444020000|2024-07-31 16:40:20|85.58|85.2|85.58|85.21|85.58|85.21|85.58|85.2|2500
1722444030000|2024-07-31 16:40:30|||||||||500
1722444040000|2024-07-31 16:40:40|||||||||707
1722444050000|2024-07-31 16:40:50||85.28||85.28||85.28||85.28|500
1722444060000|2024-07-31 16:41:00||85.29||85.29||85.29||85.29|0
1722444080000|2024-07-31 16:41:20|||||||||100
1722444090000|2024-07-31 16:41:30|||||||||250
1722444130000|2024-07-31 16:42:10|85.57|85.27|85.57|85.01|85.57|85.29|85.57|85|30094
1722444150000|2024-07-31 16:42:30|||||||||500
1722444160000|2024-07-31 16:42:40|||||||||1150
1722444170000|2024-07-31 16:42:50|||||||||600
1722444180000|2024-07-31 16:43:00||85||85.01||85.01||85|0
1722444190000|2024-07-31 16:43:10||85||85.01||85.01||85|0
1722444200000|2024-07-31 16:43:20||85||85||85||85|115
1722444210000|2024-07-31 16:43:30||85.01||85.01||85.01||85|0
1722444220000|2024-07-31 16:43:40||85||85.01||85.01||85|0
1722444230000|2024-07-31 16:43:50||85||85||85||85|0
1722444240000|2024-07-31 16:44:00||85.01||85.01||85.01||85.01|0
1722444260000|2024-07-31 16:44:20|||||||||588
1722444290000|2024-07-31 16:44:50|||||||||3000
1722444300000|2024-07-31 16:45:00|||||||||530
1722444310000|2024-07-31 16:45:10||85.08||85.08||85.08||85.08|0
1722444320000|2024-07-31 16:45:20||85.09||85.09||85.09||85.09|300
1722444330000|2024-07-31 16:45:30||85.1||85.1||85.1||85.1|0
1722444350000|2024-07-31 16:45:50|||||||||149
1722444360000|2024-07-31 16:46:00|||||||||100
1722444370000|2024-07-31 16:46:10||85.11||85.11||85.11||85.11|100
1722444390000|2024-07-31 16:46:30|||||||||1203
1722444400000|2024-07-31 16:46:40|85.34||85.34||85.34||85.34||200
1722444450000|2024-07-31 16:47:30||85.12||85.11||85.12||85.11|7874
1722444470000|2024-07-31 16:47:50||85.18||85.25||85.25||85.18|800
1722444480000|2024-07-31 16:48:00|85.44|85.26|85.57|85.36|85.57|85.36|85.44|85.26|2755
1722444490000|2024-07-31 16:48:10||85.38||85.38||85.38||85.38|12000
1722444510000|2024-07-31 16:48:30|85.58|85.56|85.95|85.58|85.95|85.58|85.58|85.56|25187
1722444520000|2024-07-31 16:48:40||85.65||85.67||85.67||85.65|10000
1722444530000|2024-07-31 16:48:50||85.68||85.69||85.69||85.68|943
1722444540000|2024-07-31 16:49:00|||||||||283
1722444570000|2024-07-31 16:49:30|85.94|85.7|85.94|85.71|85.94|85.71|85.94|85.7|21991
1722444580000|2024-07-31 16:49:40||85.78||85.78||85.78||85.78|0
1722444590000|2024-07-31 16:49:50||85.72||85.72||85.72||85.72|1871
1722444620000|2024-07-31 16:50:20|||||||||2500
1722444630000|2024-07-31 16:50:30|85.83|85.78|86.16|85.97|86.16|85.97|85.83|85.78|26500
1722444640000|2024-07-31 16:50:40|86.15||86.15||86.15||86.15||209
1722444650000|2024-07-31 16:50:50||86||86||86||86|0
1722444660000|2024-07-31 16:51:00|||||||||25000
1722444670000|2024-07-31 16:51:10|||||||||14000
1722444680000|2024-07-31 16:51:20|86.14|85.97|86.14|85.97|86.14|85.97|86.14|85.97|40398
1722444690000|2024-07-31 16:51:30|85.99||85.99||85.99||85.99||350
1722444730000|2024-07-31 16:52:10|||||||||100
1722444740000|2024-07-31 16:52:20|||||||||651
1722444750000|2024-07-31 16:52:30|86.08|85.98|86.08|85.98|86.08|85.98|86.08|85.98|3849
1722444770000|2024-07-31 16:52:50|||||||||2534
1722444800000|2024-07-31 16:53:20|||||||||6266
1722444830000|2024-07-31 16:53:50|86||86.08||86.08||86||400
1722444840000|2024-07-31 16:54:00|||||||||22500
1722444860000|2024-07-31 16:54:20|86.01|85.99|86.16|86.01|86.23|86.01|86.01|85.99|4116
1722444930000|2024-07-31 16:55:30|||||||||141
1722444940000|2024-07-31 16:55:40|||||||||3034
1722444990000|2024-07-31 16:56:30|||||||||4178
1722445010000|2024-07-31 16:56:50|||||||||2800
1722445070000|2024-07-31 16:57:50|86.15|86|85.99|85.65|86.15|86|85.99|85.65|38192
1722445080000|2024-07-31 16:58:00|||||||||232
1722445120000|2024-07-31 16:58:40|85.98|85.51|85.95|85.21|85.98|85.51|85.95|85.2|4724
1722445130000|2024-07-31 16:58:50||85.28||85.2||85.28||85.2|22192
1722445150000|2024-07-31 16:59:10|||||||||15500
1722445170000|2024-07-31 16:59:30||85.28||85.28||85.28||85.28|0
1722445190000|2024-07-31 16:59:50|||||||||500
1722445220000|2024-07-31 17:00:20|85.94|85.29|85.93|85.31|85.94|85.31|85.93|85.29|5464
1722445230000|2024-07-31 17:00:30||85.39||85.41||85.41||85.39|0
1722445240000|2024-07-31 17:00:40||85.42||85.42||85.42||85.42|0
1722445270000|2024-07-31 17:01:10|||||||||1301
1722445290000|2024-07-31 17:01:30|||||||||118
1722445320000|2024-07-31 17:02:00|||||||||100
1722445330000|2024-07-31 17:02:10||85.43||85.43||85.43||85.43|5300
1722445360000|2024-07-31 17:02:40|||||||||100
1722445370000|2024-07-31 17:02:50|||||||||2300
1722445440000|2024-07-31 17:04:00|||||||||304
1722445450000|2024-07-31 17:04:10||85.47||85.47||85.47||85.47|820
1722445460000|2024-07-31 17:04:20|85.92|85.48|85.92|85.51|85.92|85.51|85.92|85.48|4829
1722445470000|2024-07-31 17:04:30||85.53||85.55||85.55||85.53|400
1722445480000|2024-07-31 17:04:40||85.56||85.56||85.56||85.56|0
1722445490000|2024-07-31 17:04:50||85.57||85.59||85.59||85.57|0
1722445520000|2024-07-31 17:05:20||85.66||85.66||85.66||85.66|175
1722445530000|2024-07-31 17:05:30||85.62||85.62||85.62||85.62|0
1722445550000|2024-07-31 17:05:50|||||||||1171
1722445560000|2024-07-31 17:06:00||85.66||85.66||85.66||85.66|273
1722445570000|2024-07-31 17:06:10||85.78||85.78||85.78||85.78|100
1722445580000|2024-07-31 17:06:20||85.83||85.83||85.83||85.83|600
1722445590000|2024-07-31 17:06:30|||||||||108
1722445600000|2024-07-31 17:06:40|||||||||1135
1722445660000|2024-07-31 17:07:40|||||||||129
1722445700000|2024-07-31 17:08:20||85.84||85.84||85.84||85.84|100
1722445720000|2024-07-31 17:08:40|||||||||200
1722445730000|2024-07-31 17:08:50|85.93|85.88|86.7|86.25|86.7|86.25|85.93|85.88|40231
1722445740000|2024-07-31 17:09:00||86.27||86.37||86.37||86.27|6100
1722445750000|2024-07-31 17:09:10||86.39||86.39||86.39||86.39|0
1722445760000|2024-07-31 17:09:20||86.41||86.43||86.43||86.41|346
1722445770000|2024-07-31 17:09:30|||||||||650
1722445790000|2024-07-31 17:09:50||86.42||86.42||86.42||86.42|0
1722445840000|2024-07-31 17:10:40|||||||||500
1722445850000|2024-07-31 17:10:50|||||||||455
1722445910000|2024-07-31 17:11:50||86.43||86.42||86.43||86.42|3362
1722445960000|2024-07-31 17:12:40|||||||||1000
1722445990000|2024-07-31 17:13:10|86.69|86.51|86.69|86.42|86.69|86.51|86.69|86.42|1568
1722446000000|2024-07-31 17:13:20|86.68|86.67|86.69|86.68|86.69|86.68|86.68|86.67|3200
1722446010000|2024-07-31 17:13:30|86.7|86.69|87|86.71|87|86.71|86.7|86.69|1200
1722446020000|2024-07-31 17:13:40|||||||||1000
1722446040000|2024-07-31 17:14:00|86.98||86.98||86.98||86.98||689
1722446050000|2024-07-31 17:14:10|||||||||1221
1722446070000|2024-07-31 17:14:30|86.96||86.96||86.96||86.96||5000
1722446080000|2024-07-31 17:14:40||86.91||86.91||86.91||86.91|5110
1722446090000|2024-07-31 17:14:50|||||||||571
1722446100000|2024-07-31 17:15:00|86.95|86.85|86.95|86.77|86.95|86.85|86.95|86.77|2000
1722446110000|2024-07-31 17:15:10|86.94|86.76|86.41|85.81|86.94|86.76|86.41|85.78|26584
1722446120000|2024-07-31 17:15:20||85.83||85.83||85.83||85.83|200
1722446130000|2024-07-31 17:15:30||85.84||85.94||85.94||85.84|291
1722446140000|2024-07-31 17:15:40||85.95||85.95||85.95||85.95|0
1722446150000|2024-07-31 17:15:50|||||||||210
1722446160000|2024-07-31 17:16:00|||||||||250
1722446170000|2024-07-31 17:16:10|||||||||115
1722446180000|2024-07-31 17:16:20|86|85.96|86.25|86|86.25|86|86|85.96|1800
1722446230000|2024-07-31 17:17:10|||||||||550
1722446260000|2024-07-31 17:17:40|86.13|86.02|86.42|86.02|86.77|86.02|86.13|86.02|1637
1722446270000|2024-07-31 17:17:50|87|86.03|86.42|86.03|87|86.03|86.42|86.03|0
1722446280000|2024-07-31 17:18:00||86.1||86.1||86.1||86.1|600
1722446290000|2024-07-31 17:18:10|||||||||700
1722446320000|2024-07-31 17:18:40|||||||||1986
1722446330000|2024-07-31 17:18:50|||||||||1250
1722446340000|2024-07-31 17:19:00|||||||||104
1722446350000|2024-07-31 17:19:10|86.4||86.4||86.4||86.4||0
1722446360000|2024-07-31 17:19:20|||||||||350
1722446410000|2024-07-31 17:20:10|||||||||150
1722446420000|2024-07-31 17:20:20|86.39|86.07|86.39|86.1|86.39|86.1|86.39|86.07|6594
1722446430000|2024-07-31 17:20:30||86.11||86.11||86.11||86.11|0
1722446480000|2024-07-31 17:21:20|||||||||200
1722446490000|2024-07-31 17:21:30|||||||||500
1722446530000|2024-07-31 17:22:10||86.12||86.13||86.13||86.12|0
1722446580000|2024-07-31 17:23:00|||||||||200
1722446600000|2024-07-31 17:23:20||86.14||86.14||86.14||86.14|200
1722446610000|2024-07-31 17:23:30|||||||||600
1722446620000|2024-07-31 17:23:40||86.15||86.15||86.15||86.15|0
1722446640000|2024-07-31 17:24:00||86.2||86.21||86.21||86.2|7500
1722446650000|2024-07-31 17:24:10|86.38|86.22|86.38|86.14|86.38|86.22|86.38|86.14|23354
1722446660000|2024-07-31 17:24:20||86.15||86.29||86.29||86.15|1100
1722446670000|2024-07-31 17:24:30|86.37|86.28|86.37|86.27|86.37|86.28|86.37|86.27|2000
1722446680000|2024-07-31 17:24:40|86.36|86.25|86.35|85.81|86.36|86.25|86.35|85.8|12937
1722446690000|2024-07-31 17:24:50||85.82||85.82||85.82||85.82|403
1722446700000|2024-07-31 17:25:00||85.83||85.83||85.83||85.83|0
1722446710000|2024-07-31 17:25:10||85.84||85.84||85.84||85.84|100
1722446720000|2024-07-31 17:25:20||85.82||85.82||85.82||85.82|0
1722446730000|2024-07-31 17:25:30||85.83||85.82||85.83||85.82|144
1722446740000|2024-07-31 17:25:40|||||||||1222
1722446750000|2024-07-31 17:25:50|86.34|85.83|86.34|85.83|86.34|85.83|86.34|85.82|0
1722446760000|2024-07-31 17:26:00||85.82||85.83||85.83||85.82|0
1722446780000|2024-07-31 17:26:20||85.84||85.84||85.84||85.84|393
1722446790000|2024-07-31 17:26:30||85.83||85.84||85.84||85.83|0
1722446800000|2024-07-31 17:26:40|||||||||100
1722446810000|2024-07-31 17:26:50||85.91||85.84||85.91||85.84|5737
1722446820000|2024-07-31 17:27:00||85.85||85.85||85.85||85.85|0
1722446830000|2024-07-31 17:27:10||85.91||85.92||85.92||85.91|200
1722446850000|2024-07-31 17:27:30|86.33|85.86|86.33|85.86|86.33|85.86|86.33|85.86|3187
1722446860000|2024-07-31 17:27:40||85.87||85.87||85.87||85.87|0
1722446870000|2024-07-31 17:27:50||85.86||85.87||85.87||85.86|115
1722446880000|2024-07-31 17:28:00|86.32|85.86|86.32|85.87|86.32|85.87|86.32|85.86|5395
1722446890000|2024-07-31 17:28:10||85.86||85.86||85.86||85.86|500
1722446900000|2024-07-31 17:28:20|||||||||100
1722446910000|2024-07-31 17:28:30|||||||||1210
1722446920000|2024-07-31 17:28:40|||||||||200
1722446930000|2024-07-31 17:28:50||85.92||85.93||85.93||85.92|0
1722446960000|2024-07-31 17:29:20||86||86||86||86|0
1722446970000|2024-07-31 17:29:30||86.01||86.01||86.01||86.01|0
1722446980000|2024-07-31 17:29:40|||||||||100
1722447010000|2024-07-31 17:30:10||85.92||85.92||85.92||85.92|0
1722447020000|2024-07-31 17:30:20||85.93||85.93||85.93||85.93|0
1722447030000|2024-07-31 17:30:30|86.31|85.92|86.3|85.93|86.31|85.93|86.3|85.92|9998
1722447040000|2024-07-31 17:30:40|||||||||100
1722447050000|2024-07-31 17:30:50|86.31|85.94|86.98|86.38|87|86.4|86.31|85.94|10500
1722447080000|2024-07-31 17:31:20|||||||||464
1722447130000|2024-07-31 17:32:10||86.39||86.39||86.39||86.39|0
1722447140000|2024-07-31 17:32:20||86.38||86.42||86.42||86.38|0
1722447170000|2024-07-31 17:32:50||86.43||86.43||86.43||86.43|0
1722447190000|2024-07-31 17:33:10||86.44||86.44||86.44||86.44|0
1722447210000|2024-07-31 17:33:30||86.45||86.46||86.46||86.45|614
1722447220000|2024-07-31 17:33:40|||||||||150
1722447280000|2024-07-31 17:34:40|||||||||100
1722447300000|2024-07-31 17:35:00|86.96|86.47|86.96|86.47|86.96|86.47|86.96|86.47|1261
1722447310000|2024-07-31 17:35:10||86.48||86.49||86.49||86.48|500
1722447320000|2024-07-31 17:35:20||86.5||86.5||86.5||86.5|0
1722447330000|2024-07-31 17:35:30||86.51||86.52||86.52||86.51|0
1722447340000|2024-07-31 17:35:40|||||||||2115
1722447350000|2024-07-31 17:35:50|||||||||825
1722447390000|2024-07-31 17:36:30||86.59||86.59||86.59||86.59|0
1722447400000|2024-07-31 17:36:40|||||||||500
1722447410000|2024-07-31 17:36:50|||||||||100
1722447420000|2024-07-31 17:37:00|||||||||1600
1722447430000|2024-07-31 17:37:10||86.6||86.6||86.6||86.6|119
1722447440000|2024-07-31 17:37:20|||||||||100
1722447470000|2024-07-31 17:37:50||86.59||86.61||86.61||86.59|26263
1722447480000|2024-07-31 17:38:00||86.6||86.6||86.6||86.6|0
1722447490000|2024-07-31 17:38:10||86.61||86.61||86.61||86.61|496
1722447500000|2024-07-31 17:38:20||86.6||86.6||86.6||86.59|200
1722447510000|2024-07-31 17:38:30||86.61||86.61||86.61||86.61|0
1722447520000|2024-07-31 17:38:40||86.6||86.6||86.6||86.6|0
1722447540000|2024-07-31 17:39:00||86.61||86.61||86.61||86.61|0
1722447550000|2024-07-31 17:39:10|86.95|86.6|86.95|86.61|86.95|86.62|86.95|86.6|5000
1722447560000|2024-07-31 17:39:20||86.62||86.62||86.62||86.62|115
1722447570000|2024-07-31 17:39:30|||||||||922
1722447610000|2024-07-31 17:40:10||86.68||86.7||86.7||86.68|0
1722447650000|2024-07-31 17:40:50|||||||||6546
1722447660000|2024-07-31 17:41:00|||||||||120
1722447670000|2024-07-31 17:41:10|||||||||2151
1722447700000|2024-07-31 17:41:40|||||||||597
1722447710000|2024-07-31 17:41:50|||||||||1256
1722447740000|2024-07-31 17:42:20|||||||||3700
1722447760000|2024-07-31 17:42:40|||||||||114
1722447770000|2024-07-31 17:42:50|||||||||1000
1722447830000|2024-07-31 17:43:50|||||||||1000
1722447850000|2024-07-31 17:44:10|86.89||86.89||86.89||86.89||630
1722447860000|2024-07-31 17:44:20|86.8|86.79|86.89|86.8|86.89|86.8|86.8|86.79|2510
1722447870000|2024-07-31 17:44:30|||||||||700
1722447910000|2024-07-31 17:45:10|||||||||335
1722447980000|2024-07-31 17:46:20|||||||||800
1722448050000|2024-07-31 17:47:30|||||||||700
1722448060000|2024-07-31 17:47:40|||||||||320
1722448070000|2024-07-31 17:47:50|||||||||230
1722448080000|2024-07-31 17:48:00|||||||||930
1722448090000|2024-07-31 17:48:10|||||||||760
1722448100000|2024-07-31 17:48:20|||||||||4900
1722448110000|2024-07-31 17:48:30|86.88||86.88||86.88||86.88||5000
1722448120000|2024-07-31 17:48:40|||||||||6100
1722448130000|2024-07-31 17:48:50|86.95|86.86|86.95|86.89|86.95|86.89|86.95|86.86|39177
1722448140000|2024-07-31 17:49:00|86.94|86.77|86.94|86.72|86.95|86.89|86.94|86.71|49385
1722448150000|2024-07-31 17:49:10|||||||||1000
1722448180000|2024-07-31 17:49:40|||||||||393
1722448200000|2024-07-31 17:50:00|86.89||86.89||86.89||86.89||0
1722448210000|2024-07-31 17:50:10|86.82||86.82||86.82||86.82||0
1722448230000|2024-07-31 17:50:30|86.81||86.81||86.81||86.81||100
1722448240000|2024-07-31 17:50:40|||||||||100
1722448250000|2024-07-31 17:50:50|86.8|86.71|86.8|86.73|86.8|86.73|86.8|86.71|7894
1722448260000|2024-07-31 17:51:00|86.79||86.79||86.79||86.79||2585
1722448270000|2024-07-31 17:51:10|86.78|86.72|86.78|86.73|86.78|86.73|86.78|86.72|6000
1722448280000|2024-07-31 17:51:20|||||||||567
1722448290000|2024-07-31 17:51:30|||||||||5460
1722448300000|2024-07-31 17:51:40|||||||||100
1722448310000|2024-07-31 17:51:50|86.89|86.77|86.89|86.79|86.89|86.79|86.89|86.77|2600
1722448320000|2024-07-31 17:52:00|86.96|86.78|86.96|86.78|86.96|86.78|86.96|86.78|25200
1722448330000|2024-07-31 17:52:10|||||||||1317
1722448340000|2024-07-31 17:52:20|87|86.85|87|86.86|87.08|86.94|87|86.85|45262
1722448350000|2024-07-31 17:52:30||86.88||86.9||86.9||86.88|0
1722448360000|2024-07-31 17:52:40|86.99|86.91|87|86.93|87.25|86.93|86.99|86.91|23000
1722448370000|2024-07-31 17:52:50||86.91||86.91||86.91||86.91|0
1722448380000|2024-07-31 17:53:00||86.98||86.91||86.98||86.91|1200
1722448390000|2024-07-31 17:53:10|87.25|86.95|87|86.99|87.25|86.99|87|86.95|23229
1722448400000|2024-07-31 17:53:20|87.1|87.05|87.25|87.05|87.25|87.05|87.1|87.05|9700
1722448410000|2024-07-31 17:53:30||87.06||87.06||87.06||87.06|100
1722448420000|2024-07-31 17:53:40|87.24|87.05|87|86.78|87.24|87.05|87|86.75|36468
1722448430000|2024-07-31 17:53:50||86.85||86.85||86.85||86.85|0
1722448440000|2024-07-31 17:54:00|||||||||5790
1722448470000|2024-07-31 17:54:30|||||||||515
1722448490000|2024-07-31 17:54:50|||||||||9700
1722448510000|2024-07-31 17:55:10|||||||||100
1722448570000|2024-07-31 17:56:10|||||||||221
1722448590000|2024-07-31 17:56:30||86.93||86.93||86.93||86.93|1000
1722448620000|2024-07-31 17:57:00|||||||||100
1722448630000|2024-07-31 17:57:10|86.99|86.98|87|86.77|87.24|86.98|86.99|86.76|7135
1722448650000|2024-07-31 17:57:30|||||||||800
1722448660000|2024-07-31 17:57:40|86.99||86.99||86.99||86.99||2138
1722448670000|2024-07-31 17:57:50|86.98|86.76|86.98|86.71|86.98|86.76|86.98|86.51|5913
1722448680000|2024-07-31 17:58:00|||||||||2806
1722448700000|2024-07-31 17:58:20||86.85||86.86||86.86||86.85|0
1722448710000|2024-07-31 17:58:30|||||||||300
1722448720000|2024-07-31 17:58:40|86.97|86.85|86.97|86.85|86.97|86.85|86.97|86.85|248
1722448730000|2024-07-31 17:58:50|86.96||86.96||86.96||86.96||898
1722448740000|2024-07-31 17:59:00||86.86||86.86||86.86||86.86|0
1722448750000|2024-07-31 17:59:10||86.85||86.85||86.85||86.85|300
1722448760000|2024-07-31 17:59:20||86.77||86.65||86.77||86.51|6360
1722448770000|2024-07-31 17:59:30|86.8||86.8||86.8||86.8||0
1722448780000|2024-07-31 17:59:40|86.72|86.51|86.72|86.51|86.72|86.51|86.72|86.51|400
1722448790000|2024-07-31 17:59:50||86.65||86.65||86.65||86.65|0
1722448800000|2024-07-31 18:00:00|86.68|86.68|86.76|86.69|87|86.69|86.68|86.68|6400
1722448810000|2024-07-31 18:00:10||86.68||86.68||86.68||86.68|1590
1722448820000|2024-07-31 18:00:20|86.72||86.72||86.72||86.72||0
1722448840000|2024-07-31 18:00:40|86.7|86.7|86.84|86.7|86.84|86.7|86.7|86.7|750
1722448850000|2024-07-31 18:00:50|86.77||86.73||86.77||86.73||1842
1722448860000|2024-07-31 18:01:00|||||||||200
1722448870000|2024-07-31 18:01:10|86.71||86.77||87||86.71||9500
1722448880000|2024-07-31 18:01:20||86.71||86.71||86.71||86.71|1248
1722448890000|2024-07-31 18:01:30|86.74|86.73|86.86|86.74|87|86.74|86.74|86.73|1000
1722448900000|2024-07-31 18:01:40|86.77|86.72|86.77|86.65|86.77|86.74|86.7|86.5|9696
1722448910000|2024-07-31 18:01:50|86.71||86.68||86.71||86.68||16674
1722448920000|2024-07-31 18:02:00|86.66||86.66||86.66||86.66||0
1722448930000|2024-07-31 18:02:10|||||||||400
1722448960000|2024-07-31 18:02:40|87||87||87||87||1401
1722448970000|2024-07-31 18:02:50|||||||||1000
1722448990000|2024-07-31 18:03:10|||||||||100
1722449030000|2024-07-31 18:03:50|86.82||86.82||86.82||86.82||1215
1722449040000|2024-07-31 18:04:00|86.73||86.73||86.73||86.73||10143
1722449050000|2024-07-31 18:04:10|86.69|86.64|86.69|86.64|86.69|86.64|86.68|86.64|10700
1722449060000|2024-07-31 18:04:20|86.66||86.82||87||86.65||10700
1722449080000|2024-07-31 18:04:40|86.73|86.65|86.73|86.65|86.73|86.65|86.73|86.65|472
1722449100000|2024-07-31 18:05:00|||||||||315
1722449120000|2024-07-31 18:05:20|86.69||86.69||86.69||86.69||6708
1722449140000|2024-07-31 18:05:40|86.67|86.66|87.08|86.66|87.51|86.66|86.66|86.66|36080
1722449150000|2024-07-31 18:05:50||86.67||86.67||86.67||86.67|100
1722449160000|2024-07-31 18:06:00|86.87|86.71|86.72|86.71|86.87|86.71|86.72|86.71|5799
1722449170000|2024-07-31 18:06:10|87.37|86.72|87.45|86.72|87.45|86.72|87.37|86.72|9643
1722449180000|2024-07-31 18:06:20|87.51||87.38||87.51||87.36||0
1722449200000|2024-07-31 18:06:40|87.35||87.03||87.35||87.03||1900
1722449210000|2024-07-31 18:06:50|86.87||86.79||86.87||86.79||3881
1722449220000|2024-07-31 18:07:00|86.75||86.75||86.75||86.75||115
1722449230000|2024-07-31 18:07:10|86.73|86.64|86.73|86.64|86.73|86.64|86.72|86.5|5926
1722449240000|2024-07-31 18:07:20|86.72|86.5|86.59|86.5|86.72|86.5|86.59|86.5|58957
1722449250000|2024-07-31 18:07:30|86.54||86.52||86.59||86.52||950
1722449260000|2024-07-31 18:07:40|86.51||86.75||87||86.51||31500
1722449270000|2024-07-31 18:07:50|86.62||86.62||86.62||86.62||300
1722449280000|2024-07-31 18:08:00||86.51||86.51||86.51||86.51|0
1722449290000|2024-07-31 18:08:10|86.56||86.75||86.75||86.56||400
1722449340000|2024-07-31 18:09:00|86.63||86.75||86.75||86.63||3900
1722449370000|2024-07-31 18:09:30|||||||||1500
1722449390000|2024-07-31 18:09:50|||||||||291
1722449400000|2024-07-31 18:10:00|||||||||100
1722449420000|2024-07-31 18:10:20|||||||||100
1722449430000|2024-07-31 18:10:30|||||||||250
1722449440000|2024-07-31 18:10:40|||||||||225
1722449470000|2024-07-31 18:11:10|87|86.6|87|86.61|87|86.61|87|86.6|807
1722449480000|2024-07-31 18:11:20||86.62||86.66||86.66||86.62|0
1722449490000|2024-07-31 18:11:30||86.68||86.68||86.68||86.68|0
1722449530000|2024-07-31 18:12:10|||||||||505
1722449540000|2024-07-31 18:12:20|86.84|86.67|86.75|86.64|86.84|86.67|86.69|86.64|14141
1722449550000|2024-07-31 18:12:30|86.69||86.69||86.69||86.66||1650
1722449570000|2024-07-31 18:12:50|86.66||86.66||86.66||86.66||523
1722449580000|2024-07-31 18:13:00|86.65||86.65||86.65||86.65||400
1722449600000|2024-07-31 18:13:20|||||||||1400
1722449620000|2024-07-31 18:13:40|||||||||800
1722449650000|2024-07-31 18:14:10|||||||||1474
1722449660000|2024-07-31 18:14:20|||||||||400
1722449670000|2024-07-31 18:14:30|86.81|86.65|87|86.65|87|86.65|86.81|86.65|1200
1722449680000|2024-07-31 18:14:40|86.82||86.82||86.82||86.82||190
1722449690000|2024-07-31 18:14:50|86.73||86.73||86.73||86.73||0
1722449700000|2024-07-31 18:15:00|87|86.72|87|86.74|87.27|86.74|86.87|86.72|18040
1722449710000|2024-07-31 18:15:10|86.87|86.73|86.86|86.73|87.25|86.73|86.86|86.73|14976
1722449720000|2024-07-31 18:15:20|||||||||7500
1722449750000|2024-07-31 18:15:50|||||||||153
1722449770000|2024-07-31 18:16:10||86.77||86.77||86.77||86.77|0
1722449780000|2024-07-31 18:16:20|||||||||100
1722449800000|2024-07-31 18:16:40|86.82||86.82||86.82||86.82||1700
1722449810000|2024-07-31 18:16:50|||||||||100
1722449830000|2024-07-31 18:17:10|||||||||1397
1722449860000|2024-07-31 18:17:40|||||||||4100
1722449870000|2024-07-31 18:17:50|||||||||1000
1722449880000|2024-07-31 18:18:00|||||||||100
1722449890000|2024-07-31 18:18:10|||||||||2705
1722449900000|2024-07-31 18:18:20|||||||||100
1722449910000|2024-07-31 18:18:30|||||||||100
1722449930000|2024-07-31 18:18:50|86.8||87||87||86.8||900
1722449940000|2024-07-31 18:19:00|||||||||4612
1722449950000|2024-07-31 18:19:10||86.84||86.85||86.85||86.84|1000
1722449960000|2024-07-31 18:19:20|86.99|86.77|86.84|86.77|86.99|86.77|86.84|86.77|3966
1722449980000|2024-07-31 18:19:40|86.8|86.79|86.79|86.73|86.8|86.79|86.79|86.73|300
1722449990000|2024-07-31 18:19:50|86.78|86.72|86.78|86.58|86.78|86.72|86.78|86.58|3220
1722450000000|2024-07-31 18:20:00||86.59||86.6||86.6||86.59|11686
1722450010000|2024-07-31 18:20:10||86.58||86.58||86.58||86.58|0
1722450040000|2024-07-31 18:20:40|86.77|86.57|86.76|86.52|86.77|86.57|86.76|86.51|7163
1722450050000|2024-07-31 18:20:50||86.59||86.59||86.59||86.59|0
1722450060000|2024-07-31 18:21:00||86.6||86.6||86.6||86.6|0
1722450070000|2024-07-31 18:21:10|||||||||100
1722450080000|2024-07-31 18:21:20|86.75||86.75||86.75||86.75||333
1722450100000|2024-07-31 18:21:40|||||||||5467
1722450110000|2024-07-31 18:21:50|||||||||5000
1722450130000|2024-07-31 18:22:10|||||||||5000
1722450140000|2024-07-31 18:22:20||86.64||86.64||86.64||86.64|100
1722450160000|2024-07-31 18:22:40|||||||||485
1722450190000|2024-07-31 18:23:10|||||||||4100
1722450200000|2024-07-31 18:23:20|||||||||190
1722450210000|2024-07-31 18:23:30|||||||||145
1722450220000|2024-07-31 18:23:40|86.74|86.6|86.64|86.46|86.74|86.64|86.64|86.46|11852
1722450230000|2024-07-31 18:23:50|||||||||600
1722450240000|2024-07-31 18:24:00||86.55||86.55||86.55||86.55|0
1722450260000|2024-07-31 18:24:20|||||||||100
1722450280000|2024-07-31 18:24:40|||||||||10400
1722450300000|2024-07-31 18:25:00|86.63|86.51|86.63|86.46|86.63|86.51|86.63|86.46|1000
1722450320000|2024-07-31 18:25:20|86.55|86.45|86.53|86.34|86.55|86.45|86.53|86.34|4430
1722450330000|2024-07-31 18:25:30||86.19||86.19||86.19||86.19|100
1722450350000|2024-07-31 18:25:50||86.07||86.08||86.08||86.07|0
1722450360000|2024-07-31 18:26:00|||||||||500
1722450370000|2024-07-31 18:26:10|||||||||115
1722450390000|2024-07-31 18:26:30|||||||||200
1722450430000|2024-07-31 18:27:10|||||||||175
1722450440000|2024-07-31 18:27:20|||||||||9381
1722450450000|2024-07-31 18:27:30|||||||||3692
1722450460000|2024-07-31 18:27:40|86.52|86.15|86.52|86|86.52|86.15|86.52|86|1700
1722450470000|2024-07-31 18:27:50|86.16|85.93|85.99|85.21|86.16|85.93|85.99|85.21|13873
1722450480000|2024-07-31 18:28:00||85.3||85.2||85.3||85.2|0
1722450500000|2024-07-31 18:28:20|85.98||85.97||85.98||85.97||2126
1722450510000|2024-07-31 18:28:30|||||||||2824
1722450520000|2024-07-31 18:28:40|85.95|85.06|85.15|84.61|85.95|85.06|85.15|84.5|10614
1722450530000|2024-07-31 18:28:50||84.5||84.5||84.5||84.5|2000
1722450540000|2024-07-31 18:29:00||84.61||84.61||84.61||84.61|0
1722450550000|2024-07-31 18:29:10|85.14|84.5|85.14|84.53|85.14|84.53|85.14|84.5|4416
1722450560000|2024-07-31 18:29:20||84.57||84.66||84.66||84.57|18951
1722450570000|2024-07-31 18:29:30||84.68||84.7||84.7||84.68|11372
1722450580000|2024-07-31 18:29:40||84.72||84.74||84.74||84.72|3163
1722450590000|2024-07-31 18:29:50||84.76||84.76||84.76||84.76|1800
1722450610000|2024-07-31 18:30:10||84.75||84.75||84.75||84.75|0
1722450640000|2024-07-31 18:30:40||84.76||84.76||84.76||84.76|6546
1722450650000|2024-07-31 18:30:50||84.83||84.83||84.83||84.83|0
1722450660000|2024-07-31 18:31:00||84.85||84.89||84.89||84.85|0
1722450690000|2024-07-31 18:31:30||84.9||84.9||84.9||84.9|100
1722450700000|2024-07-31 18:31:40|85.48|84.99|85.5|85.1|85.6|85.1|85.48|84.99|2499
1722450710000|2024-07-31 18:31:50||85.12||85.12||85.12||85.12|0
1722450740000|2024-07-31 18:32:20|||||||||360
1722450750000|2024-07-31 18:32:30|||||||||12313
1722450760000|2024-07-31 18:32:40|||||||||2000
1722450770000|2024-07-31 18:32:50|85.31||85.31||85.31||85.31||100
1722450790000|2024-07-31 18:33:10|85.21||85.16||85.21||85.16||30243
1722450800000|2024-07-31 18:33:20|85.14|85|85.06|85|85.14|85.07|85.06|85|4720
1722450810000|2024-07-31 18:33:30|||||||||300
1722450820000|2024-07-31 18:33:40|85.05||85.02||85.05||85.02||2174
1722450830000|2024-07-31 18:33:50|||||||||100
1722450840000|2024-07-31 18:34:00|85.01||85.01||85.01||85.01||443
1722450850000|2024-07-31 18:34:10|||||||||2352
1722450880000|2024-07-31 18:34:40|||||||||2100
1722450890000|2024-07-31 18:34:50|||||||||354
1722450910000|2024-07-31 18:35:10|||||||||300
1722450920000|2024-07-31 18:35:20|84.98|84.97|84.8|84.01|84.98|84.97|84.8|84|16537
1722450930000|2024-07-31 18:35:30|84.22|84.03|84.22|84.03|84.22|84.03|84.22|84.03|100
1722450940000|2024-07-31 18:35:40|84.12|84.04|84.12|84.11|84.12|84.11|84.12|84.04|11386
1722450950000|2024-07-31 18:35:50|84.05|84|84.02|84|84.05|84|84.02|84|4510
1722450960000|2024-07-31 18:36:00|84.01||84.01||84.01||84.01||114
1722450970000|2024-07-31 18:36:10|84.02|84.01|84.7|84.03|84.8|84.03|84.02|84.01|3400
1722450980000|2024-07-31 18:36:20||84.05||84.05||84.05||84.05|100
1722450990000|2024-07-31 18:36:30|||||||||410
1722451000000|2024-07-31 18:36:40||84.01||84||84.01||84|10000
1722451010000|2024-07-31 18:36:50||84.01||84.01||84.01||84.01|200
1722451040000|2024-07-31 18:37:20||84.02||84.02||84.02||84.02|0
1722451050000|2024-07-31 18:37:30||84.1||84.1||84.1||84.1|100
1722451060000|2024-07-31 18:37:40||84.11||84.11||84.11||84.11|700
1722451080000|2024-07-31 18:38:00||84.03||84.03||84.04||84.03|0
1722451090000|2024-07-31 18:38:10||84.04||84.04||84.04||84.04|400
1722451100000|2024-07-31 18:38:20||84.05||84.05||84.05||84.05|0
1722451130000|2024-07-31 18:38:50||84.12||84.13||84.13||84.12|100
1722451150000|2024-07-31 18:39:10||84.16||84.16||84.16||84.16|0
1722451160000|2024-07-31 18:39:20||84.34||84.42||84.42||84.17|0
1722451170000|2024-07-31 18:39:30|||||||||500
1722451190000|2024-07-31 18:39:50||84.49||84.5||84.5||84.49|100
1722451200000|2024-07-31 18:40:00||84.57||84.57||84.57||84.57|100
1722451230000|2024-07-31 18:40:30||84.58||84.58||84.58||84.58|100
1722451240000|2024-07-31 18:40:40|84.79|84.59|84.75|84.6|84.8|84.6|84.75|84.59|1700
1722451250000|2024-07-31 18:40:50||84.67||84.67||84.67||84.67|17200
1722451260000|2024-07-31 18:41:00|84.8|84.68|85|84.77|85|84.84|84.8|84.68|7500
1722451270000|2024-07-31 18:41:10||84.78||84.87||84.87||84.78|100
1722451280000|2024-07-31 18:41:20||84.93||84.94||84.94||84.93|0
1722451290000|2024-07-31 18:41:30|85.16|84.99|85.11|85|85.16|85|85.11|84.94|3700
1722451300000|2024-07-31 18:41:40||85.01||85.02||85.02||85.01|500
1722451310000|2024-07-31 18:41:50|85.16|85.01|85.39|85.27|85.39|85.27|85.16|85.01|4722
1722451320000|2024-07-31 18:42:00|86||85.99||86||85.99||6800
1722451330000|2024-07-31 18:42:10|||||||||1230
1722451350000|2024-07-31 18:42:30||85.28||85.28||85.28||85.28|350
1722451360000|2024-07-31 18:42:40||85.29||85.29||85.29||85.29|0
1722451370000|2024-07-31 18:42:50|||||||||200
1722451410000|2024-07-31 18:43:30|||||||||500
1722451440000|2024-07-31 18:44:00|||||||||200
1722451460000|2024-07-31 18:44:20|||||||||500
1722451490000|2024-07-31 18:44:50|||||||||100
1722451500000|2024-07-31 18:45:00||85.36||85.36||85.36||85.36|200
1722451510000|2024-07-31 18:45:10|||||||||2121
1722451520000|2024-07-31 18:45:20|||||||||100
1722451530000|2024-07-31 18:45:30|||||||||700
1722451540000|2024-07-31 18:45:40|||||||||6100
1722451550000|2024-07-31 18:45:50|||||||||100
1722451570000|2024-07-31 18:46:10|||||||||100
1722451600000|2024-07-31 18:46:40||85.37||85.39||85.39||85.37|700
1722451610000|2024-07-31 18:46:50||85.4||85.4||85.4||85.4|0
1722451630000|2024-07-31 18:47:10|||||||||500
1722451650000|2024-07-31 18:47:30|||||||||100
1722451670000|2024-07-31 18:47:50|86|85.7|86.52|85.71|86.52|85.71|86|85.7|2665
1722451680000|2024-07-31 18:48:00||85.72||85.81||85.81||85.72|0
1722451690000|2024-07-31 18:48:10|86.64|86|86.64|86|86.64|86|86.64|86|0
1722451700000|2024-07-31 18:48:20||86.2||86.31||86.31||86.2|0
1722451710000|2024-07-31 18:48:30||86.32||86.4||86.4||86.32|12490
1722451720000|2024-07-31 18:48:40||86.41||86.41||86.41||86.41|15200
1722451730000|2024-07-31 18:48:50|86.5|86.45|86.48|86.45|86.52|86.45|86.46|86.45|17300
1722451740000|2024-07-31 18:49:00|86.52|86.47|86.64|86.49|86.64|86.49|86.52|86.47|13200
1722451750000|2024-07-31 18:49:10|||||||||500
1722451760000|2024-07-31 18:49:20|86.68|86.63|87|86.66|87|86.66|86.64|86.63|21655
1722451770000|2024-07-31 18:49:30||86.67||86.68||86.68||86.67|0
1722451780000|2024-07-31 18:49:40||86.69||86.69||86.69||86.69|486
1722451820000|2024-07-31 18:50:20||86.7||86.71||86.71||86.7|200
1722451830000|2024-07-31 18:50:30|86.99|86.72|86.99|86.72|86.99|86.72|86.99|86.72|3128
1722451840000|2024-07-31 18:50:40||86.73||86.73||86.73||86.73|5296
1722451850000|2024-07-31 18:50:50|||||||||900
1722451860000|2024-07-31 18:51:00|||||||||17000
1722451870000|2024-07-31 18:51:10|87|86.8|87.3|86.94|87.3|86.94|87|86.8|12548
1722451880000|2024-07-31 18:51:20|87|87.01|87.3|87.01|87.3|87.01|87|87.01|8500
1722451890000|2024-07-31 18:51:30||87.02||87.09||87.09||87.02|1350
1722451900000|2024-07-31 18:51:40|87.4|87.11|87.8|87.33|87.8|87.33|87.4|87.11|19056
1722451930000|2024-07-31 18:52:10|||||||||3063
1722451940000|2024-07-31 18:52:20|||||||||1000
1722451950000|2024-07-31 18:52:30|||||||||100
1722451980000|2024-07-31 18:53:00|||||||||100
1722452010000|2024-07-31 18:53:30|87.57||87.57||87.57||87.57||100
1722452020000|2024-07-31 18:53:40|87.8|87.34|87.8|87.37|87.8|87.37|87.79|87.34|18400
1722452030000|2024-07-31 18:53:50||87.36||87.37||87.44||87.36|0
1722452040000|2024-07-31 18:54:00||87.44||87.37||87.44||87.37|200
1722452050000|2024-07-31 18:54:10||87.44||87.44||87.44||87.44|0
1722452060000|2024-07-31 18:54:20||87.45||87.45||87.45||87.45|100
1722452070000|2024-07-31 18:54:30||87.46||87.47||87.47||87.46|5869
1722452080000|2024-07-31 18:54:40|87.5|87.48|87.75|87.48|87.75|87.48|87.5|87.48|100
1722452090000|2024-07-31 18:54:50||87.47||87.47||87.47||87.47|100
1722452100000|2024-07-31 18:55:00|||||||||2140
1722452110000|2024-07-31 18:55:10|||||||||3400
1722452120000|2024-07-31 18:55:20|87.58|87.48|87.74|87.59|87.75|87.59|87.58|87.48|15923
1722452140000|2024-07-31 18:55:40|||||||||900
1722452150000|2024-07-31 18:55:50|||||||||6586
1722452160000|2024-07-31 18:56:00|||||||||1523
1722452170000|2024-07-31 18:56:10|||||||||11906
1722452180000|2024-07-31 18:56:20|||||||||1000
1722452190000|2024-07-31 18:56:30|||||||||2671
1722452200000|2024-07-31 18:56:40|||||||||1050
1722452210000|2024-07-31 18:56:50|87.7|87.6|87.7|87.6|87.7|87.6|87.7|87.6|3100
1722452220000|2024-07-31 18:57:00|||||||||1000
1722452230000|2024-07-31 18:57:10|||||||||2300
1722452240000|2024-07-31 18:57:20||87.61||87.61||87.61||87.61|9100
1722452250000|2024-07-31 18:57:30|87.8|87.62|87.8|87.63|87.8|87.63|87.8|87.62|43571
1722452260000|2024-07-31 18:57:40||87.64||87.63||87.64||87.63|12791
1722452270000|2024-07-31 18:57:50|||||||||2000
1722452280000|2024-07-31 18:58:00|||||||||2100
1722452290000|2024-07-31 18:58:10|||||||||9000
1722452300000|2024-07-31 18:58:20|||||||||3000
1722452310000|2024-07-31 18:58:30|||||||||9100
1722452320000|2024-07-31 18:58:40|||||||||3238
1722452330000|2024-07-31 18:58:50||87.65||87.74||87.74||87.65|1000
1722452340000|2024-07-31 18:59:00|87.93|87.75|88.87|87.96|88.89|87.96|87.85|87.75|85010
1722452350000|2024-07-31 18:59:10||87.98||88.13||88.13||87.98|0
1722452360000|2024-07-31 18:59:20||88.14||88.25||88.25||88.14|750
1722452370000|2024-07-31 18:59:30||88.32||88.32||88.32||88.32|3200
1722452380000|2024-07-31 18:59:40|88.85|88.33|88.85|88.33|88.85|88.33|88.85|88.33|1111
1722452390000|2024-07-31 18:59:50|88.84||88.84||88.84||88.84||18241
1722452400000|2024-07-31 19:00:00|||||||||4900
1722452410000|2024-07-31 19:00:10|||||||||1051
1722452430000|2024-07-31 19:00:30|||||||||1200
1722452450000|2024-07-31 19:00:50|||||||||1000
1722452460000|2024-07-31 19:01:00||88.34||88.34||88.34||88.34|200
1722452470000|2024-07-31 19:01:10|||||||||3772
1722452480000|2024-07-31 19:01:20|88.89|88.57|88.89|88.57|88.89|88.57|88.89|88.57|1900
1722452490000|2024-07-31 19:01:30|88.9|88.58|89.96|89.3|89.98|89.3|88.89|88.58|50478
1722452500000|2024-07-31 19:01:40|89.95|89.31|89.91|89.31|89.95|89.31|89.91|89.31|8600
1722452510000|2024-07-31 19:01:50||89.32||89.35||89.35||89.32|61963
1722452530000|2024-07-31 19:02:10||89.37||89.38||89.38||89.37|790
1722452540000|2024-07-31 19:02:20|||||||||14084
1722452560000|2024-07-31 19:02:40||89.45||89.45||89.45||89.45|0
1722452570000|2024-07-31 19:02:50|89.9|89.46|89.9|89.46|89.9|89.46|89.9|89.46|1918
1722452580000|2024-07-31 19:03:00|89.91|89.47|89.8|89.5|89.91|89.5|89.8|89.47|36308
1722452590000|2024-07-31 19:03:10|89.91|89.51|89.91|89.81|89.91|89.81|89.66|89.51|49528
1722452600000|2024-07-31 19:03:20|||||||||10498
1722452610000|2024-07-31 19:03:30|89.9|89.78|89.9|89.81|89.9|89.81|89.9|89.78|25770
1722452620000|2024-07-31 19:03:40|||||||||900
1722452640000|2024-07-31 19:04:00|89.89||89.89||89.89||89.89||600
1722452650000|2024-07-31 19:04:10|89.88|89.79|89.88|89.79|89.88|89.79|89.88|89.79|5600
1722452660000|2024-07-31 19:04:20|89.87|89.66|89.87|89.65|89.87|89.75|89.87|89.65|2799
1722452670000|2024-07-31 19:04:30|89.86|89.45|89.86|89.45|89.86|89.45|89.86|89.45|3600
1722452680000|2024-07-31 19:04:40|89.85|89.44|89.85|89.45|89.85|89.45|89.85|89.44|3903
1722452690000|2024-07-31 19:04:50|||||||||6223
1722452700000|2024-07-31 19:05:00|89.84|89.59|89.84|89.46|89.84|89.59|89.84|89.46|3000
1722452710000|2024-07-31 19:05:10|89.8|89.52|89.8|89.52|89.8|89.52|89.8|89.52|600
1722452720000|2024-07-31 19:05:20|||||||||1217
1722452730000|2024-07-31 19:05:30|||||||||1622
1722452750000|2024-07-31 19:05:50|89.63|89.54|89.54|89.52|89.63|89.54|89.54|89.52|4295
1722452760000|2024-07-31 19:06:00|||||||||1679
1722452770000|2024-07-31 19:06:10|89.53|89.53|89.54|89.52|89.54|89.53|89.53|89.52|5816
1722452780000|2024-07-31 19:06:20|89.58|89.53|89.63|89.52|89.8|89.53|89.58|89.52|9911
1722452790000|2024-07-31 19:06:30|||||||||6976
1722452800000|2024-07-31 19:06:40|89.8|89.53|89.8|89.54|89.8|89.54|89.8|89.53|9600
1722452810000|2024-07-31 19:06:50|||||||||8784
1722452820000|2024-07-31 19:07:00|||||||||2357
1722452830000|2024-07-31 19:07:10|89.78||89.78||89.78||89.78||21678
1722452840000|2024-07-31 19:07:20|||||||||3760
1722452850000|2024-07-31 19:07:30|89.8|89.56|89.86|89.8|89.86|89.8|89.8|89.56|2900
1722452860000|2024-07-31 19:07:40|89.91|89.81|89.91|89.81|89.91|89.81|89.91|89.81|22578
1722452870000|2024-07-31 19:07:50|||||||||16990
1722452880000|2024-07-31 19:08:00||89.82||89.82||89.82||89.82|9990
1722452890000|2024-07-31 19:08:10|||||||||300
1722452910000|2024-07-31 19:08:30||89.89||89.89||89.89||89.89|20152
1722452920000|2024-07-31 19:08:40|||||||||220
1722452930000|2024-07-31 19:08:50|||||||||884
1722452940000|2024-07-31 19:09:00|||||||||467
1722452950000|2024-07-31 19:09:10|89.9|89.84|89.84|89.21|89.91|89.84|89.84|89.04|16695
1722452960000|2024-07-31 19:09:20||89.25||89.25||89.25||89.25|0
1722452970000|2024-07-31 19:09:30|89.75||89.75||89.75||89.75||9600
1722453000000|2024-07-31 19:10:00|89.3|89.04|89.29|89.04|89.3|89.04|89.29|89.04|2300
1722453010000|2024-07-31 19:10:10|89.3||89.3||89.3||89.3||2161
1722453030000|2024-07-31 19:10:30|||||||||3724
1722453040000|2024-07-31 19:10:40|||||||||1011
1722453050000|2024-07-31 19:10:50||89.05||89.05||89.05||89.05|8361
1722453060000|2024-07-31 19:11:00||89.13||89.13||89.13||89.13|476
1722453080000|2024-07-31 19:11:20|||||||||15100
1722453090000|2024-07-31 19:11:30|89.29|89.04|89.1|88.89|89.29|89.04|89.1|88.71|30321
1722453100000|2024-07-31 19:11:40||88.97||88.97||88.97||88.97|0
1722453110000|2024-07-31 19:11:50|89||89||89||89||600
1722453120000|2024-07-31 19:12:00|89.1|88.99|89.25|88.96|89.3|89.1|89.09|88.96|2166
1722453130000|2024-07-31 19:12:10|89||89||89||89||1271
1722453140000|2024-07-31 19:12:20|89.09|88.97|89.69|88.97|89.73|88.97|89|88.97|5035
1722453150000|2024-07-31 19:12:30|||||||||250
1722453160000|2024-07-31 19:12:40|||||||||5310
1722453170000|2024-07-31 19:12:50||89||89.01||89.01||89|1670
1722453180000|2024-07-31 19:13:00||89.02||89.02||89.02||89.02|5392
1722453190000|2024-07-31 19:13:10|||||||||1000
1722453200000|2024-07-31 19:13:20||89.01||89.01||89.01||89.01|2000
1722453210000|2024-07-31 19:13:30||89.02||89.02||89.02||89.02|300
1722453220000|2024-07-31 19:13:40|||||||||200
1722453230000|2024-07-31 19:13:50||89.01||89.02||89.02||89.01|1000
1722453250000|2024-07-31 19:14:10|89.4||89.4||89.4||89.4||1000
1722453270000|2024-07-31 19:14:30|||||||||3000
1722453280000|2024-07-31 19:14:40|||||||||4867
1722453290000|2024-07-31 19:14:50|||||||||14320
1722453300000|2024-07-31 19:15:00|||||||||100
1722453310000|2024-07-31 19:15:10|||||||||1000
1722453320000|2024-07-31 19:15:20|||||||||581
1722453330000|2024-07-31 19:15:30|||||||||1287
1722453350000|2024-07-31 19:15:50|||||||||300
1722453360000|2024-07-31 19:16:00|89.69|89.09|89.91|89.41|89.91|89.41|89.69|89.09|21435
1722453370000|2024-07-31 19:16:10|89.9|89.42|89.88|89.42|89.91|89.42|89.45|89.42|5730
1722453380000|2024-07-31 19:16:20|89.91|89.43|89.9|89.44|89.91|89.44|89.9|89.43|0
1722453390000|2024-07-31 19:16:30|89.91||89.89||89.91||89.89||0
1722453410000|2024-07-31 19:16:50|89.75|89.43|89.75|89.43|89.75|89.43|89.75|89.43|0
1722453420000|2024-07-31 19:17:00|89.44|89.4|89.64|89.02|89.69|89.4|89.43|89.02|12126
1722453430000|2024-07-31 19:17:10||89.03||89.1||89.1||89.03|10060
1722453440000|2024-07-31 19:17:20||89.11||89.11||89.11||89.11|0
1722453450000|2024-07-31 19:17:30||89.2||89.2||89.2||89.2|2599
1722453460000|2024-07-31 19:17:40||89.23||89.35||89.35||89.2|300
1722453470000|2024-07-31 19:17:50|||||||||400
1722453480000|2024-07-31 19:18:00|89.63|89.2|89.62|89.01|89.63|89.35|89.62|89|9771
1722453490000|2024-07-31 19:18:10|||||||||1749
1722453500000|2024-07-31 19:18:20||89.02||89.02||89.02||89.02|100
1722453510000|2024-07-31 19:18:30||89.03||89.04||89.04||89.03|200
1722453520000|2024-07-31 19:18:40|89.33|89.03|89.18|89.03|89.33|89.03|89.18|89.03|13153
1722453540000|2024-07-31 19:19:00|89.1||89.06||89.1||89.06||0
1722453550000|2024-07-31 19:19:10|89.04||89.04||89.04||89.04||1700
1722453570000|2024-07-31 19:19:30|89.03|89|88.99|88.95|89.03|89|88.99|88.95|4488
1722453580000|2024-07-31 19:19:40|||||||||180
1722453590000|2024-07-31 19:19:50|88.97|88.91|88.97|88.91|88.97|88.91|88.97|88.91|629
1722453600000|2024-07-31 19:20:00|88.96|88.88|88.92|88.88|88.96|88.91|88.92|88.88|19100
1722453610000|2024-07-31 19:20:10|||||||||600
1722453620000|2024-07-31 19:20:20|88.9||88.9||88.9||88.9||400
1722453630000|2024-07-31 19:20:30||88.87||88.87||88.87||88.87|3348
1722453640000|2024-07-31 19:20:40|88.88|88.86|88.88|88.87|88.88|88.87|88.88|88.86|2275
1722453660000|2024-07-31 19:21:00|||||||||2575
1722453690000|2024-07-31 19:21:30|||||||||300
1722453700000|2024-07-31 19:21:40|||||||||150
1722453710000|2024-07-31 19:21:50|88.87|88.86|88.84|88.83|88.87|88.86|88.84|88.82|1099
1722453720000|2024-07-31 19:22:00|||||||||913
1722453730000|2024-07-31 19:22:10|88.8|88.77|88.84|88.83|88.84|88.83|88.8|88.77|5672
1722453740000|2024-07-31 19:22:20|||||||||1013
1722453750000|2024-07-31 19:22:30|88.83||88.83||88.83||88.83||3050
1722453780000|2024-07-31 19:23:00|88.82|88.81|88.68|88.66|88.82|88.81|88.68|88.66|500
1722453790000|2024-07-31 19:23:10|88.71|88.67|88.69|88.67|88.71|88.67|88.69|88.67|2100
1722453800000|2024-07-31 19:23:20||88.68||88.68||88.68||88.68|2556
1722453810000|2024-07-31 19:23:30|88.68|88.67|88.68|88.67|88.68|88.67|88.68|88.67|862
1722453820000|2024-07-31 19:23:40|88.67|88.66|88.61|88.57|88.67|88.66|88.61|88.56|3709
1722453830000|2024-07-31 19:23:50|88.59||88.59||88.59||88.59||6932
1722453840000|2024-07-31 19:24:00|88.58||88.58||88.58||88.58||500
1722453850000|2024-07-31 19:24:10|||||||||3000
1722453860000|2024-07-31 19:24:20|||||||||10250
1722453870000|2024-07-31 19:24:30|88.57|88.56|88.34|88.28|88.57|88.56|88.34|88.27|3089
1722453880000|2024-07-31 19:24:40||88.17||88||88.17||88|400
1722453890000|2024-07-31 19:24:50|88.17|87.85|88.16|87.85|88.17|87.98|88.16|87.85|1600
1722453900000|2024-07-31 19:25:00|88|87.52|88|87.46|88|87.7|88|87.31|2744
1722453910000|2024-07-31 19:25:10||87.71||87.71||87.71||87.71|0
1722453920000|2024-07-31 19:25:20|87.86|87.72|87.86|87.85|87.86|87.85|87.86|87.72|6145
1722453930000|2024-07-31 19:25:30|||||||||200
1722453940000|2024-07-31 19:25:40|87.77|87.33|87.77|87.33|87.77|87.33|87.77|87.33|2095
1722453960000|2024-07-31 19:26:00|87.55||87.55||87.55||87.55||100
1722453980000|2024-07-31 19:26:20|87.44||87.44||87.44||87.44||6632
1722453990000|2024-07-31 19:26:30|87.38||87.38||87.38||87.38||1000
1722454000000|2024-07-31 19:26:40|||||||||331
1722454010000|2024-07-31 19:26:50|87.35|87.25|87.35|87.2|87.35|87.25|87.35|87.2|0
1722454020000|2024-07-31 19:27:00|87.28|87.21|87.27|87.21|87.28|87.21|87.27|87.2|6195
1722454030000|2024-07-31 19:27:10||87.22||87.22||87.22||87.22|0
1722454040000|2024-07-31 19:27:20|87.24|87.2|87.23|87.22|87.24|87.22|87.23|87.2|1297
1722454050000|2024-07-31 19:27:30|87.15|87.07|87.12|87.07|87.24|87.21|87.11|87.07|14300
1722454060000|2024-07-31 19:27:40|87.11|86.82|87.1|87.07|87.11|87.07|87.1|86.81|1600
1722454070000|2024-07-31 19:27:50|87.09|86.81|86.95|86.81|87.09|86.81|86.95|86.81|300
1722454090000|2024-07-31 19:28:10|86.88||86.88||86.88||86.88||2000
1722454100000|2024-07-31 19:28:20|86.84||86.83||86.84||86.83||294
1722454110000|2024-07-31 19:28:30|86.82|86.51|86.81|86.51|86.82|86.51|86.81|86.51|0
1722454120000|2024-07-31 19:28:40|86.8|86.48|86.63|86.48|86.8|86.48|86.63|86.48|4624
1722454130000|2024-07-31 19:28:50|86.62||86.49||86.62||86.49||800
1722454140000|2024-07-31 19:29:00|86.48|86.41|86.47|86.47|86.48|86.48|86.47|86.32|8100
1722454150000|2024-07-31 19:29:10||86.04||86.09||86.09||86.04|1028
1722454170000|2024-07-31 19:29:30||86.11||86.18||86.18||86.11|400
1722454190000|2024-07-31 19:29:50||86.19||86.27||86.27||86.19|714
1722454200000|2024-07-31 19:30:00|86.45|86.04|86.44|86.04|86.45|86.04|86.44|86.04|1000
1722454210000|2024-07-31 19:30:10|86.43|86|86.38|86.09|86.43|86.09|86.38|86|450
1722454220000|2024-07-31 19:30:20|86.36|86.05|86.36|86.09|86.36|86.09|86.36|86.05|0
1722454240000|2024-07-31 19:30:40|86.35||86.35||86.35||86.35||0
1722454250000|2024-07-31 19:30:50|86.34|86.07|86.34|86.07|86.34|86.07|86.34|86.07|700
1722454260000|2024-07-31 19:31:00|86.32|86|86.32|86.09|86.32|86.09|86.32|86|157
1722454270000|2024-07-31 19:31:10|86.2|86.1|86.18|86.1|86.2|86.1|86.18|86.1|3531
1722454280000|2024-07-31 19:31:20|||||||||1135
1722454300000|2024-07-31 19:31:40|86.21|86.11|86.33|86.22|86.34|86.29|86.21|86.1|19430
1722454310000|2024-07-31 19:31:50||86.21||86.21||86.21||86.21|9600
1722454320000|2024-07-31 19:32:00|||||||||4100
1722454330000|2024-07-31 19:32:10|86.34|86.22|86.97|86.4|87|86.4|86.34|86.22|9187
1722454350000|2024-07-31 19:32:30|86.94||86.81||86.94||86.81||100
1722454360000|2024-07-31 19:32:40|86.79||86.79||86.79||86.79||0
1722454370000|2024-07-31 19:32:50|86.78||86.49||86.78||86.49||6000
1722454380000|2024-07-31 19:33:00|86.47|86.46|86.43|86.34|86.47|86.46|86.43|86.34|9673
1722454400000|2024-07-31 19:33:20|86.38|86.35|86.39|86.35|86.43|86.35|86.35|86.35|7762
1722454410000|2024-07-31 19:33:30|86.37|86.36|86.39|86.36|86.39|86.36|86.37|86.36|1700
1722454420000|2024-07-31 19:33:40|86.38|86.37|86.43|86.37|86.43|86.38|86.38|86.37|4300
1722454430000|2024-07-31 19:33:50|||||||||3700
1722454440000|2024-07-31 19:34:00||86.42||86.42||86.42||86.42|0
1722454450000|2024-07-31 19:34:10|||||||||1700
1722454460000|2024-07-31 19:34:20|86.54|86.43|86.66|86.42|86.75|86.43|86.54|86.42|892
1722454470000|2024-07-31 19:34:30||86.43||86.43||86.43||86.43|0
1722454480000|2024-07-31 19:34:40||86.5||86.51||86.51||86.5|200
1722454490000|2024-07-31 19:34:50|86.9||86.68||86.9||86.68||0
1722454500000|2024-07-31 19:35:00|86.88|86.52|86.87|86.59|86.88|86.59|86.87|86.52|11900
1722454510000|2024-07-31 19:35:10||86.52||86.69||86.69||86.52|3544
1722454520000|2024-07-31 19:35:20|||||||||5700
1722454530000|2024-07-31 19:35:30||86.64||86.71||86.71||86.64|3865
1722454540000|2024-07-31 19:35:40||86.72||86.74||86.74||86.72|1000
1722454550000|2024-07-31 19:35:50||86.75||86.75||86.75||86.75|7800
1722454560000|2024-07-31 19:36:00|||||||||1593
1722454570000|2024-07-31 19:36:10|||||||||2150
1722454580000|2024-07-31 19:36:20||86.77||86.78||86.78||86.77|2626
1722454590000|2024-07-31 19:36:30|86.86|86.79|86.86|86.77|86.86|86.86|86.86|86.77|4947
1722454600000|2024-07-31 19:36:40|86.85|86.79|86.85|86.77|86.85|86.85|86.85|86.75|20948
1722454610000|2024-07-31 19:36:50|||||||||1700
1722454630000|2024-07-31 19:37:10|86.84|86.75|86.84|86.77|86.84|86.77|86.84|86.75|761
1722454640000|2024-07-31 19:37:20|||||||||895
1722454650000|2024-07-31 19:37:30|86.83||86.83||86.83||86.83||0
1722454660000|2024-07-31 19:37:40|||||||||200
1722454670000|2024-07-31 19:37:50|86.82||86.81||86.82||86.81||1700
1722454690000|2024-07-31 19:38:10|86.8|86.7|86.8|86.7|86.8|86.7|86.8|86.7|400
1722454700000|2024-07-31 19:38:20|||||||||1000
1722454710000|2024-07-31 19:38:30|86.79|86.66|86.77|86.66|86.79|86.66|86.77|86.63|1474
1722454720000|2024-07-31 19:38:40|86.76|86.63|86.74|86.51|86.76|86.66|86.74|86.51|724
1722454730000|2024-07-31 19:38:50|86.73|86.32|86.72|86.42|86.73|86.42|86.72|86.32|1086
1722454740000|2024-07-31 19:39:00|86.71|86.43|86.67|86.43|86.71|86.43|86.67|86.43|269
1722454750000|2024-07-31 19:39:10||86.44||86.46||86.46||86.44|100
1722454760000|2024-07-31 19:39:20|||||||||300
1722454800000|2024-07-31 19:40:00||86.53||86.53||86.53||86.46|120
1722454810000|2024-07-31 19:40:10||86.54||86.54||86.54||86.54|0
1722454820000|2024-07-31 19:40:20|||||||||100
1722454830000|2024-07-31 19:40:30|86.66|86.53|86.65|86.35|86.66|86.53|86.65|86.35|2509
1722454840000|2024-07-31 19:40:40|86.64|86.46|86.54|86.42|86.64|86.46|86.54|86.35|300
1722454850000|2024-07-31 19:40:50|||||||||300
1722454870000|2024-07-31 19:41:10|||||||||100
1722454890000|2024-07-31 19:41:30|||||||||100
1722454900000|2024-07-31 19:41:40|86.48||86.48||86.48||86.48||100
1722454910000|2024-07-31 19:41:50|||||||||100
1722454930000|2024-07-31 19:42:10||86.47||86.47||86.47||86.47|2030
1722454940000|2024-07-31 19:42:20||86.35||86.35||86.42||86.35|4225
1722454950000|2024-07-31 19:42:30||86.42||86.35||86.42||86.35|5669
1722454960000|2024-07-31 19:42:40||86.39||86.35||86.39||86.34|1641
1722454970000|2024-07-31 19:42:50||86.42||86.35||86.42||86.35|1005
1722454980000|2024-07-31 19:43:00|||||||||700
1722454990000|2024-07-31 19:43:10||86.42||86.43||86.43||86.42|100
1722455020000|2024-07-31 19:43:40|86.54|86.47|86.54|86.48|86.54|86.48|86.54|86.43|54400
1722455030000|2024-07-31 19:43:50|86.57||86.57||86.64||86.57||26300
1722455040000|2024-07-31 19:44:00|86.56|86.55|86.56|86.5|86.56|86.55|86.56|86.48|300
1722455050000|2024-07-31 19:44:10||86.51||86.49||86.51||86.49|6624
1722455060000|2024-07-31 19:44:20|86.5|86.5|86.56|86.5|86.56|86.5|86.5|86.5|8083
1722455070000|2024-07-31 19:44:30|||||||||1683
1722455080000|2024-07-31 19:44:40||86.55||86.55||86.55||86.55|690
1722455100000|2024-07-31 19:45:00|86.55|86.47|86.55|86.47|86.55|86.47|86.55|86.47|8100
1722455120000|2024-07-31 19:45:20||86.48||86.48||86.48||86.48|1162
1722455130000|2024-07-31 19:45:30|86.5|86.49|86.55|86.5|86.55|86.5|86.5|86.49|14003
1722455140000|2024-07-31 19:45:40||86.51||86.53||86.53||86.51|12000
1722455150000|2024-07-31 19:45:50|86.56|86.54|86.66|86.57|86.66|86.57|86.56|86.54|33416
1722455160000|2024-07-31 19:46:00||86.58||86.59||86.59||86.58|0
1722455170000|2024-07-31 19:46:10||86.62||86.62||86.62||86.62|763
1722455180000|2024-07-31 19:46:20|86.84|86.64|87|86.66|87|86.66|86.73|86.64|6546
1722455190000|2024-07-31 19:46:30|87.27|86.73|87|86.74|87.27|86.74|87|86.73|2880
1722455200000|2024-07-31 19:46:40||86.81||86.81||86.81||86.81|200
1722455210000|2024-07-31 19:46:50|||||||||9000
1722455220000|2024-07-31 19:47:00|86.94|86.88|86.9|86.58|86.94|86.88|86.9|86.58|46876
1722455230000|2024-07-31 19:47:10||86.59||86.58||86.59||86.58|11778
1722455240000|2024-07-31 19:47:20|86.74|86.59|86.74|86.59|86.74|86.59|86.74|86.59|29573
1722455250000|2024-07-31 19:47:30|86.67|86.61|86.64|86.61|86.67|86.61|86.64|86.61|42854
1722455260000|2024-07-31 19:47:40|86.61|86.58|86.61|86.55|86.61|86.58|86.61|86.55|1585
1722455270000|2024-07-31 19:47:50|86.48|86.4|86.42|86.17|86.48|86.4|86.42|86.17|7369
1722455280000|2024-07-31 19:48:00|||||||||5000
1722455290000|2024-07-31 19:48:10|86.29|86.1|85.39|85.01|86.29|86.1|85.39|85|11474
1722455310000|2024-07-31 19:48:30|85.2|85.19|85.36|85.21|85.39|85.21|85.2|85.19|11119
1722455320000|2024-07-31 19:48:40|85.39|85.22|85.39|85.3|85.39|85.3|85.39|85.22|0
1722455330000|2024-07-31 19:48:50|85.34||85.34||85.34||85.34||700
1722455340000|2024-07-31 19:49:00|85.32|85.34|85.38|85.35|85.38|85.35|85.32|85.34|1615
1722455350000|2024-07-31 19:49:10|85.39|85.36|85.73|85.49|86|85.49|85.37|85.36|3458
1722455360000|2024-07-31 19:49:20|85.74||85.74||85.74||85.74||3890
1722455370000|2024-07-31 19:49:30|85.61||85.61||85.61||85.61||216
1722455380000|2024-07-31 19:49:40|85.55||85.55||85.55||85.55||100
1722455390000|2024-07-31 19:49:50|85.52|85.47|85.5|85.47|85.61|85.47|85.49|85.47|2399
1722455400000|2024-07-31 19:50:00|85.61|85.5|85.54|85.47|85.61|85.5|85.54|85.47|400
1722455410000|2024-07-31 19:50:10|||||||||200
1722455420000|2024-07-31 19:50:20|85.5|85.48|85.5|85.48|85.5|85.48|85.5|85.48|100
1722455430000|2024-07-31 19:50:30|85.49|85.49|86|85.65|86|85.65|85.49|85.49|5769
1722455440000|2024-07-31 19:50:40|85.99|85.66|85.78|85.77|85.99|85.77|85.78|85.66|25752
1722455460000|2024-07-31 19:51:00|85.76|85.75|85.76|85.75|85.78|85.75|85.76|85.75|1000
1722455470000|2024-07-31 19:51:10|85.78|85.78|85.87|85.79|85.97|85.79|85.78|85.78|3650
1722455490000|2024-07-31 19:51:30|85.83||85.83||85.83||85.83||0
1722455500000|2024-07-31 19:51:40|85.97|85.82|85.97|85.83|85.97|85.83|85.97|85.82|1380
1722455510000|2024-07-31 19:51:50||85.84||85.84||85.84||85.84|400
1722455520000|2024-07-31 19:52:00|85.9||85.9||85.9||85.9||1333
1722455530000|2024-07-31 19:52:10|85.87|85.83|85.87|85.84|85.87|85.84|85.85|85.83|3900
1722455540000|2024-07-31 19:52:20|85.85|85.79|86|85.85|86|85.92|85.85|85.75|5600
1722455550000|2024-07-31 19:52:30|85.92|85.88|85.92|85.85|85.92|85.88|85.92|85.85|5900
1722455560000|2024-07-31 19:52:40||85.88||85.88||85.88||85.88|100
1722455570000|2024-07-31 19:52:50|85.9||85.9||85.9||85.9||0
1722455580000|2024-07-31 19:53:00|85.89|85.85|85.87|85.85|85.89|85.85|85.87|85.85|2400
1722455590000|2024-07-31 19:53:10|||||||||300
1722455600000|2024-07-31 19:53:20|85.86||85.86||85.86||85.86||2100
1722455610000|2024-07-31 19:53:30|85.87|85.86|85.92|85.86|85.92|85.86|85.87|85.86|4106
1722455630000|2024-07-31 19:53:50|||||||||310
1722455640000|2024-07-31 19:54:00|85.9|85.89|85.9|85.89|85.9|85.89|85.9|85.86|633
1722455650000|2024-07-31 19:54:10|85.92|85.95|85.95|85.89|85.96|85.95|85.9|85.89|6578
1722455660000|2024-07-31 19:54:20|85.93|85.91|85.93|85.91|85.93|85.91|85.93|85.91|0
1722455670000|2024-07-31 19:54:30|85.96|85.92|85.96|85.92|85.96|85.92|85.96|85.92|800
1722455680000|2024-07-31 19:54:40|86|85.95|85.96|85.95|86|85.96|85.96|85.95|3565
1722455690000|2024-07-31 19:54:50|85.97|85.96|86|85.95|86|85.96|85.97|85.95|200
1722455700000|2024-07-31 19:55:00|85.98|85.97|86|85.97|86|85.97|85.98|85.97|1784
1722455710000|2024-07-31 19:55:10||85.98||85.98||85.99||85.98|2270
1722455720000|2024-07-31 19:55:20|85.99|85.99|86|85.99|86|85.99|85.99|85.99|1615
1722455730000|2024-07-31 19:55:30|||||||||1327
1722455740000|2024-07-31 19:55:40|||||||||1800
1722455750000|2024-07-31 19:55:50|||||||||400
1722455760000|2024-07-31 19:56:00|||||||||1420
1722455770000|2024-07-31 19:56:10|||||||||300
1722455780000|2024-07-31 19:56:20|||||||||7213
1722455790000|2024-07-31 19:56:30|||||||||3000
1722455800000|2024-07-31 19:56:40|85.99|85.98|85.98|85.97|85.99|85.98|85.98|85.97|15950
1722455810000|2024-07-31 19:56:50|||||||||426
1722455820000|2024-07-31 19:57:00|85.94|85.9|85.94|85.93|85.94|85.93|85.94|85.84|3003
1722455830000|2024-07-31 19:57:10|||||||||1000
1722455840000|2024-07-31 19:57:20|||||||||237
1722455850000|2024-07-31 19:57:30|||||||||1507
1722455860000|2024-07-31 19:57:40|||||||||1700
1722455870000|2024-07-31 19:57:50|||||||||7233
1722455880000|2024-07-31 19:58:00|85.93|85.9|85.82|85.81|85.93|85.91|85.8|85.72|63300
1722455890000|2024-07-31 19:58:10|||||||||200
1722455900000|2024-07-31 19:58:20|||||||||3186
1722455910000|2024-07-31 19:58:30|||||||||490
1722455920000|2024-07-31 19:58:40|||||||||700
1722455930000|2024-07-31 19:58:50|||||||||1930
1722455940000|2024-07-31 19:59:00|||||||||1127
1722455950000|2024-07-31 19:59:10|85.81|85.77|85.62|85.35|85.81|85.77|85.62|85.35|15736
1722455960000|2024-07-31 19:59:20|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.36|3485
1722455970000|2024-07-31 19:59:30|85.48||85.48||85.48||85.48||13723
1722455980000|2024-07-31 19:59:40|85.47||85.37||85.47||85.37||3780
1722455990000|2024-07-31 19:59:50|85.38|85.35|85.47|85.38|85.47|85.38|85.37|85.35|18682
1722519000000|2024-08-01 13:30:00|87.9|87.9|87.9|87|87.9|87.9|87.9|87|784
1722519010000|2024-08-01 13:30:10||87.01||87.01||87.01||87.01|1568
1722519020000|2024-08-01 13:30:20||87||87||87.01||87|2500
1722519030000|2024-08-01 13:30:30||87.01||87.01||87.01||87|2706
1722519040000|2024-08-01 13:30:40||87||87.01||87.01||87|1500
1722519050000|2024-08-01 13:30:50||87||87.01||87.01||87|7888
1722519060000|2024-08-01 13:31:00|87.95|87|88|87.01|88|87.01|87.95|87|103552
1722519070000|2024-08-01 13:31:10|88.04||88.05||88.05||88||36893
1722519080000|2024-08-01 13:31:20|88|87.9|88.97|87.9|88.97|87.9|88|87.9|11571
1722519090000|2024-08-01 13:31:30||88||88||88||88|7635
1722519100000|2024-08-01 13:31:40|||||||||5000
1722519110000|2024-08-01 13:31:50|89||89.41||89.41||89||121756
1722519120000|2024-08-01 13:32:00|||||||||13866
1722519130000|2024-08-01 13:32:10|89.35||89.35||89.35||89.35||519
1722519140000|2024-08-01 13:32:20|89||89||89||89||997
1722519150000|2024-08-01 13:32:30|88.9||88.9||88.9||88.9||4987
1722519160000|2024-08-01 13:32:40|||||||||1062
1722519170000|2024-08-01 13:32:50|||||||||27330
1722519180000|2024-08-01 13:33:00|88.8||88.8||88.8||88.8||31631
1722519190000|2024-08-01 13:33:10||87.95||87.95||87.95||87.95|2063
1722519200000|2024-08-01 13:33:20|||||||||1016
1722519210000|2024-08-01 13:33:30|||||||||6921
1722519220000|2024-08-01 13:33:40|||||||||563
1722519230000|2024-08-01 13:33:50|88|87.9|88|87.9|88|87.9|88|87.9|10112
1722519250000|2024-08-01 13:34:10|88.05|87|88.05|87.01|88.05|87.01|88.05|87|2600
1722519260000|2024-08-01 13:34:20|88|87|88|87.01|88|87.01|88|87|0
1722519270000|2024-08-01 13:34:30|||||||||6450
1722519280000|2024-08-01 13:34:40|||||||||2200
1722519290000|2024-08-01 13:34:50|||||||||521
1722519300000|2024-08-01 13:35:00|||||||||1500
1722519310000|2024-08-01 13:35:10|88.05|87.02|88|87.54|88.05|87.54|88|87.02|7453
1722519320000|2024-08-01 13:35:20||87.64||87.54||87.64||87.54|7412
1722519330000|2024-08-01 13:35:30|||||||||21500
1722519340000|2024-08-01 13:35:40|88.05||88.05||88.05||88.05||2267
1722519350000|2024-08-01 13:35:50|88|87.64|88.05|87.64|88.22|87.64|88|87.64|35625
1722519360000|2024-08-01 13:36:00|88.22||88.22||88.22||88.05||4609
1722519380000|2024-08-01 13:36:20|88|87.65|88.22|87.65|88.22|87.65|88|87.65|9105
1722519390000|2024-08-01 13:36:30|88|87.99|88.22|88|88.22|88|88|87.99|2760
1722519400000|2024-08-01 13:36:40|88.21|87.99|87.99|87.64|88.21|87.99|87.99|87.64|3330
1722519410000|2024-08-01 13:36:50|88||88||88||88||5768
1722519420000|2024-08-01 13:37:00||87.8||87.54||87.8||87.54|25836
1722519430000|2024-08-01 13:37:10||87||87.01||87.01||87|159707
1722519440000|2024-08-01 13:37:20||87.02||87.02||87.02||87.02|19735
1722519450000|2024-08-01 13:37:30||87.03||87.05||87.05||87.03|1636
1722519460000|2024-08-01 13:37:40||87.06||87.07||87.07||87.06|0
1722519470000|2024-08-01 13:37:50||87.08||87.08||87.08||87.08|100
1722519480000|2024-08-01 13:38:00||87.09||87.09||87.09||87.09|0
1722519490000|2024-08-01 13:38:10||87.1||87.1||87.1||87.1|0
1722519500000|2024-08-01 13:38:20||87.11||87.11||87.11||87.11|203
1722519510000|2024-08-01 13:38:30||87.12||87.13||87.13||87.12|3000
1722519520000|2024-08-01 13:38:40||87.14||87.14||87.14||87.14|240
1722519530000|2024-08-01 13:38:50|87.57||87.57||87.57||87.57||775
1722519540000|2024-08-01 13:39:00||87.12||87.12||87.14||87.12|4149
1722519550000|2024-08-01 13:39:10|||||||||3104
1722519560000|2024-08-01 13:39:20|||||||||1734
1722519570000|2024-08-01 13:39:30|||||||||3490
1722519590000|2024-08-01 13:39:50||87.13||87.13||87.13||87.13|1032
1722519600000|2024-08-01 13:40:00||87.14||87.14||87.14||87.14|0
1722519610000|2024-08-01 13:40:10|||||||||3270
1722519630000|2024-08-01 13:40:30||87.13||87.13||87.13||87.13|0
1722519640000|2024-08-01 13:40:40|||||||||517
1722519650000|2024-08-01 13:40:50|||||||||1569
1722519660000|2024-08-01 13:41:00|||||||||100
1722519680000|2024-08-01 13:41:20|||||||||155
1722519690000|2024-08-01 13:41:30||87.14||87.14||87.14||87.14|288
1722519700000|2024-08-01 13:41:40|87.56||87.56||87.56||87.56||0
1722519710000|2024-08-01 13:41:50|87.55|87.15|87.55|87.14|87.55|87.15|87.55|87.14|731
1722519720000|2024-08-01 13:42:00|87.54||87.54||87.54||87.54||485
1722519740000|2024-08-01 13:42:20|||||||||350
1722519750000|2024-08-01 13:42:30|||||||||200
1722519760000|2024-08-01 13:42:40|87.53||87.53||87.53||87.53||0
1722519770000|2024-08-01 13:42:50||87.4||87.14||87.4||87.14|2200
1722519780000|2024-08-01 13:43:00|||||||||100
1722519790000|2024-08-01 13:43:10|||||||||200
1722519800000|2024-08-01 13:43:20|87.5||87.5||87.5||87.5||100
1722519810000|2024-08-01 13:43:30|||||||||447
1722519820000|2024-08-01 13:43:40|||||||||600
1722519830000|2024-08-01 13:43:50|||||||||200
1722519840000|2024-08-01 13:44:00|87.49|87.12|87.5|87.12|87.5|87.12|87.49|87.12|1146
1722519850000|2024-08-01 13:44:10|||||||||1301
1722519860000|2024-08-01 13:44:20|87.49||87.49||87.49||87.49||1444
1722519870000|2024-08-01 13:44:30||87.15||87.15||87.15||87.15|0
1722519880000|2024-08-01 13:44:40|||||||||2136
1722519890000|2024-08-01 13:44:50|87.3||87.3||87.3||87.3||1400
1722519900000|2024-08-01 13:45:00||87.12||87.15||87.15||87.12|1659
1722519910000|2024-08-01 13:45:10|||||||||1115
1722519920000|2024-08-01 13:45:20|||||||||300
1722519930000|2024-08-01 13:45:30||87.12||87.15||87.15||87.12|100
1722519940000|2024-08-01 13:45:40|||||||||100
1722519950000|2024-08-01 13:45:50||87.12||87.15||87.15||87.12|300
1722519970000|2024-08-01 13:46:10|||||||||348
1722519980000|2024-08-01 13:46:20||87.12||87.12||87.12||87.12|1363
1722519990000|2024-08-01 13:46:30|||||||||100
1722520000000|2024-08-01 13:46:40|87.29|87|87.24|87|87.29|87.15|87.24|86.06|39743
1722520010000|2024-08-01 13:46:50|||||||||200
1722520020000|2024-08-01 13:47:00|87.23||87.23||87.23||87.23||6479
1722520030000|2024-08-01 13:47:10|87.22||87.22||87.22||87.22||16846
1722520040000|2024-08-01 13:47:20|||||||||1700
1722520050000|2024-08-01 13:47:30|||||||||6177
1722520060000|2024-08-01 13:47:40|||||||||214
1722520070000|2024-08-01 13:47:50||87.01||87.11||87.11||87.01|0
1722520080000|2024-08-01 13:48:00|||||||||667
1722520100000|2024-08-01 13:48:20|||||||||200
1722520110000|2024-08-01 13:48:30|87.11|87.03|87.11|87.01|87.11|87.03|87.1|87.01|600
1722520130000|2024-08-01 13:48:50|87.1|87|87.11|87|87.11|87.02|87.1|87|300
1722520140000|2024-08-01 13:49:00|87.1||87.11||87.11||87.1||10761
1722520150000|2024-08-01 13:49:10|||||||||1600
1722520160000|2024-08-01 13:49:20|||||||||227
1722520180000|2024-08-01 13:49:40|87.1|86.96|87.1|87|87.1|87|87.09|86.96|28250
1722520190000|2024-08-01 13:49:50|87.08|87.05|87.08|87.05|87.08|87.05|87.08|87.05|100
1722520200000|2024-08-01 13:50:00||87||87||87||87|4473
1722520210000|2024-08-01 13:50:10|87.05||87.05||87.05||87.05||6968
1722520220000|2024-08-01 13:50:20|||||||||1378
1722520230000|2024-08-01 13:50:30|||||||||2400
1722520240000|2024-08-01 13:50:40|||||||||500
1722520250000|2024-08-01 13:50:50|87.04|87.04|87.04|87|87.05|87.04|87.04|87|6500
1722520260000|2024-08-01 13:51:00|||||||||1076
1722520270000|2024-08-01 13:51:10|||||||||18994
1722520280000|2024-08-01 13:51:20|||||||||24401
1722520290000|2024-08-01 13:51:30|||||||||13468
1722520310000|2024-08-01 13:51:50|||||||||28080
1722520320000|2024-08-01 13:52:00|||||||||2155
1722520330000|2024-08-01 13:52:10|||||||||175
1722520340000|2024-08-01 13:52:20||87.01||87.02||87.02||87.01|3177
1722520350000|2024-08-01 13:52:30|||||||||20046
1722520370000|2024-08-01 13:52:50||87||87||87||87|67847
1722520390000|2024-08-01 13:53:10|||||||||1027
1722520400000|2024-08-01 13:53:20|||||||||5673
1722520420000|2024-08-01 13:53:40|||||||||100
1722520430000|2024-08-01 13:53:50|||||||||9726
1722520450000|2024-08-01 13:54:10|||||||||1090
1722520470000|2024-08-01 13:54:30|||||||||200
1722520490000|2024-08-01 13:54:50|87.03||87.04||87.04||87.03||1895
1722520500000|2024-08-01 13:55:00|||||||||300
1722520510000|2024-08-01 13:55:10|||||||||200
1722520520000|2024-08-01 13:55:20|||||||||1151
1722520530000|2024-08-01 13:55:30|||||||||1652
1722520540000|2024-08-01 13:55:40|||||||||2652
1722520550000|2024-08-01 13:55:50|||||||||250
1722520560000|2024-08-01 13:56:00|||||||||1430
1722520570000|2024-08-01 13:56:10|||||||||4850
1722520580000|2024-08-01 13:56:20|||||||||4419
1722520590000|2024-08-01 13:56:30|||||||||160
1722520600000|2024-08-01 13:56:40|87.01||87.01||87.01||87.01||300
1722520610000|2024-08-01 13:56:50|||||||||1230
1722520630000|2024-08-01 13:57:10|||||||||2099
1722520640000|2024-08-01 13:57:20|||||||||189
1722520690000|2024-08-01 13:58:10|||||||||1000
1722520700000|2024-08-01 13:58:20|||||||||200
1722520710000|2024-08-01 13:58:30|||||||||1900
1722520730000|2024-08-01 13:58:50|||||||||8606
1722520740000|2024-08-01 13:59:00|||||||||200
1722520770000|2024-08-01 13:59:30|||||||||100
1722520780000|2024-08-01 13:59:40|||||||||227
1722520790000|2024-08-01 13:59:50|||||||||723
1722520800000|2024-08-01 14:00:00|||||||||500
1722520810000|2024-08-01 14:00:10|||||||||1552
1722520830000|2024-08-01 14:00:30|||||||||1504
1722520840000|2024-08-01 14:00:40|||||||||11322
1722520850000|2024-08-01 14:00:50|||||||||15990
1722520860000|2024-08-01 14:01:00|||||||||9421
1722520870000|2024-08-01 14:01:10|||||||||17359
1722520880000|2024-08-01 14:01:20|||||||||3600
1722520890000|2024-08-01 14:01:30|||||||||1200
1722520900000|2024-08-01 14:01:40|87.02|87.01|87.01|87|87.02|87.01|87.01|87|18744
1722520920000|2024-08-01 14:02:00|||||||||400
1722520930000|2024-08-01 14:02:10|||||||||8514
1722520950000|2024-08-01 14:02:30|87.02|87.01|87.03|87.02|87.03|87.02|87.02|87.01|48596
1722520960000|2024-08-01 14:02:40|87.04|87.03|87.05|87.03|87.05|87.03|87.03|87.03|89335
1722520970000|2024-08-01 14:02:50|||||||||17291
1722520980000|2024-08-01 14:03:00|87.07|87.04|87.24|87.06|87.24|87.06|87.07|87.04|43730
1722520990000|2024-08-01 14:03:10|||||||||12612
1722521000000|2024-08-01 14:03:20|||||||||700
1722521010000|2024-08-01 14:03:30|87.15||87.15||87.24||87.15||26428
1722521020000|2024-08-01 14:03:40||87.03||87.02||87.03||87.02|100
1722521030000|2024-08-01 14:03:50|||||||||34972
1722521040000|2024-08-01 14:04:00||87.1||87.1||87.1||87.1|42875
1722521050000|2024-08-01 14:04:10||87.11||87.11||87.11||87.11|8280
1722521060000|2024-08-01 14:04:20|||||||||3753
1722521070000|2024-08-01 14:04:30|87.14|87.1|87.12|87|87.15|87.1|87.12|87|60923
1722521080000|2024-08-01 14:04:40|87.01|87.01|87.01|87|87.12|87.01|87.01|87|75838
1722521090000|2024-08-01 14:04:50|||||||||23070
1722521100000|2024-08-01 14:05:00|||||||||36236
1722521120000|2024-08-01 14:05:20|||||||||11400
1722521130000|2024-08-01 14:05:30|||||||||200
1722521140000|2024-08-01 14:05:40|87|86.96|87.01|87|87.01|87|86.94|86.02|50756
1722521150000|2024-08-01 14:05:50|87|86.78|87.01|87|87.01|87|86.99|86.28|28629
1722521160000|2024-08-01 14:06:00|||||||||390
1722521170000|2024-08-01 14:06:10|87|86.75|87.01|87|87.01|87|87|86.02|17516
1722521190000|2024-08-01 14:06:30|||||||||2410
1722521200000|2024-08-01 14:06:40|||||||||1011
1722521220000|2024-08-01 14:07:00|||||||||100
1722521230000|2024-08-01 14:07:10|||||||||900
1722521250000|2024-08-01 14:07:30|||||||||900
1722521260000|2024-08-01 14:07:40|||||||||1728
1722521270000|2024-08-01 14:07:50|||||||||300
1722521280000|2024-08-01 14:08:00|||||||||2900
1722521290000|2024-08-01 14:08:10|||||||||1577
1722521300000|2024-08-01 14:08:20|||||||||419
1722521310000|2024-08-01 14:08:30|87|86.96|86.97|86.03|87|86.96|86.97|86.02|30852
1722521320000|2024-08-01 14:08:40|86.89||86.89||86.89||86.89||971
1722521330000|2024-08-01 14:08:50|86.88||86.88||86.88||86.88||900
1722521340000|2024-08-01 14:09:00|||||||||115
1722521350000|2024-08-01 14:09:10|86.81||86.81||86.81||86.81||1961
1722521360000|2024-08-01 14:09:20|86.73|86.07|86.73|86.07|86.73|86.07|86.73|86.07|1032
1722521370000|2024-08-01 14:09:30||86.09||86.09||86.09||86.09|1587
1722521380000|2024-08-01 14:09:40|86.72||86.71||86.72||86.71||1025
1722521390000|2024-08-01 14:09:50|86.7||86.64||86.7||86.64||0
1722521400000|2024-08-01 14:10:00|86.63||86.57||86.63||86.57||947
1722521410000|2024-08-01 14:10:10|86.56||86.55||86.56||86.55||0
1722521420000|2024-08-01 14:10:20|86.35||86.35||86.35||86.35||8063
1722521430000|2024-08-01 14:10:30|86.34|86.03|86.28|86.03|86.34|86.03|86.28|86.03|927
1722521440000|2024-08-01 14:10:40|86.27|86|86|85.7|86.27|86|86|85.7|5655
1722521450000|2024-08-01 14:10:50|85.99|85.6|85.91|85.35|85.99|85.6|85.91|85.35|870
1722521470000|2024-08-01 14:11:10|85.9||85.9||85.9||85.9||2871
1722521480000|2024-08-01 14:11:20||85.36||85.36||85.36||85.36|2442
1722521490000|2024-08-01 14:11:30|85.82|85.37|85.82|85.36|85.82|85.37|85.82|85.36|200
1722521500000|2024-08-01 14:11:40|85.74||85.74||85.74||85.74||3154
1722521510000|2024-08-01 14:11:50|85.66||85.66||85.66||85.66||383
1722521520000|2024-08-01 14:12:00|||||||||116
1722521530000|2024-08-01 14:12:10|||||||||1722
1722521540000|2024-08-01 14:12:20|||||||||116
1722521550000|2024-08-01 14:12:30|||||||||1300
1722521560000|2024-08-01 14:12:40|||||||||1000
1722521570000|2024-08-01 14:12:50||85.35||85.36||85.36||85.35|614
1722521580000|2024-08-01 14:13:00||85.1||85.1||85.1||85.1|889
1722521590000|2024-08-01 14:13:10|||||||||590
1722521600000|2024-08-01 14:13:20||85.12||85.12||85.12||85.12|554
1722521610000|2024-08-01 14:13:30|||||||||300
1722521620000|2024-08-01 14:13:40|85.65|85.1|85.64|85.01|85.65|85.1|85.62|85.01|21755
1722521630000|2024-08-01 14:13:50|85.63|85|85.62|85.12|85.63|85.12|85.62|85|52067
1722521640000|2024-08-01 14:14:00|85.61||85.61||85.61||85.61||1336
1722521650000|2024-08-01 14:14:10|||||||||800
1722521660000|2024-08-01 14:14:20|85|85|85|84.59|85|85|85|84.59|5250
1722521670000|2024-08-01 14:14:30|||||||||691
1722521680000|2024-08-01 14:14:40|84.99|84|83.92|83.25|84.99|84|83.92|83.25|4775
1722521690000|2024-08-01 14:14:50|||||||||100
1722521700000|2024-08-01 14:15:00||83.28||83.32||83.32||83.28|5117
1722521710000|2024-08-01 14:15:10|83.91|83|83.82|82.66|83.91|83.01|83.82|82.65|103467
1722521720000|2024-08-01 14:15:20||82.59||82.59||82.59||82.59|4208
1722521730000|2024-08-01 14:15:30|83.8|82.5|83.75|82.66|83.8|82.66|83.75|82.5|2600
1722521740000|2024-08-01 14:15:40|83.73|82.68|83.65|82.59|83.73|82.69|83.65|82.5|10444
1722521750000|2024-08-01 14:15:50|83.64|82.61|83.61|82.63|83.64|82.63|83.61|82.61|1864
1722521760000|2024-08-01 14:16:00|83.59||83.59||83.59||83.59||0
1722521770000|2024-08-01 14:16:10|83.58||83.58||83.58||83.58||1399
1722521780000|2024-08-01 14:16:20|83.55||83.48||83.55||83.48||106
1722521790000|2024-08-01 14:16:30|83.46|83|83.48|83|83.48|83|83.46|83|119
1722521800000|2024-08-01 14:16:40|||||||||1198
1722521810000|2024-08-01 14:16:50|||||||||1300
1722521830000|2024-08-01 14:17:10|||||||||2494
1722521840000|2024-08-01 14:17:20||83.08||83.08||83.08||83.08|999
1722521850000|2024-08-01 14:17:30||83.1||83.1||83.1||83.1|100
1722521860000|2024-08-01 14:17:40|83.4||83.4||83.4||83.4||1377
1722521870000|2024-08-01 14:17:50|||||||||400
1722521890000|2024-08-01 14:18:10|83.39|83.08|83.1|83|83.39|83.08|83.1|83|2900
1722521900000|2024-08-01 14:18:20||82.84||82.84||82.84||82.84|22617
1722521910000|2024-08-01 14:18:30|||||||||2641
1722521920000|2024-08-01 14:18:40|83.09|82.8|83.01|82.53|83.09|82.8|83.01|82.53|15698
1722521930000|2024-08-01 14:18:50||82.5||82.5||82.5||82.5|2180
1722521940000|2024-08-01 14:19:00|83||83||83||83||0
1722521950000|2024-08-01 14:19:10|||||||||6514
1722521970000|2024-08-01 14:19:30|82.99|82.34|82.97|82.51|82.99|82.51|82.97|82.34|1311
1722521980000|2024-08-01 14:19:40|||||||||200
1722521990000|2024-08-01 14:19:50|82.74||82.74||82.74||82.74||585
1722522010000|2024-08-01 14:20:10|82.63|82.5|82.63|82.1|82.63|82.5|82.63|82.1|5842
1722522020000|2024-08-01 14:20:20|82.1|82|81.93|81.63|82.63|82|81.68|81.63|8728
1722522030000|2024-08-01 14:20:30|||||||||18100
1722522040000|2024-08-01 14:20:40|81.85||81.85||81.85||81.85||3441
1722522050000|2024-08-01 14:20:50|||||||||19188
1722522060000|2024-08-01 14:21:00|81.74|81.69|81.7|81.63|81.74|81.69|81.7|81.63|20416
1722522070000|2024-08-01 14:21:10|81.66|81.5|81.7|81.31|81.7|81.5|81.66|81.31|20129
1722522080000|2024-08-01 14:21:20|||||||||20971
1722522090000|2024-08-01 14:21:30|81.62||81.62||81.62||81.62||21261
1722522100000|2024-08-01 14:21:40||81.46||81.31||81.46||81.31|771
1722522110000|2024-08-01 14:21:50|81.32|81.3|81.47|81.21|81.47|81.31|81.31|81.18|42567
1722522120000|2024-08-01 14:22:00||81.23||81.23||81.23||81.23|27586
1722522130000|2024-08-01 14:22:10|||||||||1482
1722522140000|2024-08-01 14:22:20|||||||||4000
1722522150000|2024-08-01 14:22:30|||||||||4123
1722522160000|2024-08-01 14:22:40|||||||||393
1722522170000|2024-08-01 14:22:50|||||||||2931
1722522180000|2024-08-01 14:23:00|||||||||500
1722522190000|2024-08-01 14:23:10|||||||||100
1722522200000|2024-08-01 14:23:20|||||||||1100
1722522210000|2024-08-01 14:23:30|||||||||3643
1722522220000|2024-08-01 14:23:40|81.45||81.45||81.45||81.45||11545
1722522230000|2024-08-01 14:23:50|81.44||81.44||81.44||81.44||15120
1722522240000|2024-08-01 14:24:00|81.43|81.21|81.23|81.21|81.43|81.21|81.23|81.21|13141
1722522250000|2024-08-01 14:24:10|81.22|81.18|81.23|81.21|81.23|81.21|81.16|81.01|39618
1722522260000|2024-08-01 14:24:20|||||||||7386
1722522270000|2024-08-01 14:24:30|||||||||219
1722522280000|2024-08-01 14:24:40|81.22|81.16|81.21|81.02|81.22|81.16|81.2|81.01|1418
1722522290000|2024-08-01 14:24:50||81.01||81.01||81.01||81.01|200
1722522300000|2024-08-01 14:25:00|81.18||81.18||81.18||81.18||13100
1722522310000|2024-08-01 14:25:10||81||81||81||81|43992
1722522320000|2024-08-01 14:25:20|81.17||81.17||81.18||81.17||913
1722522330000|2024-08-01 14:25:30|81.09|80.94|81|80.94|81.09|80.94|81|80.94|9963
1722522340000|2024-08-01 14:25:40|80.99||81||81||80.99||1080
1722522350000|2024-08-01 14:25:50|||||||||100
1722522360000|2024-08-01 14:26:00|80.99|80.81|80.9|80.23|80.99|80.81|80.9|80.23|4400
1722522370000|2024-08-01 14:26:10|80.87|80.15|80.84|80.15|80.87|80.15|80.84|80.15|776
1722522380000|2024-08-01 14:26:20|80.77||80.76||80.77||80.76||5245
1722522390000|2024-08-01 14:26:30|80.75|80.16|80.7|80.16|80.75|80.16|80.7|80.16|5800
1722522400000|2024-08-01 14:26:40|80.71||80.71||80.71||80.71||350
1722522410000|2024-08-01 14:26:50|80.7|80.2|80.69|80.2|80.7|80.2|80.69|80.2|0
1722522420000|2024-08-01 14:27:00|80.68||80.68||80.68||80.68||3123
1722522430000|2024-08-01 14:27:10|80.67||80.67||80.67||80.67||4405
1722522440000|2024-08-01 14:27:20|80.66|80.17|80.4|80.17|80.66|80.17|80.4|80.17|2154
1722522450000|2024-08-01 14:27:30|80.32|80|80.09|80|80.32|80|80.09|80|36152
1722522460000|2024-08-01 14:27:40|80.14|80.01|80.14|80.02|80.14|80.02|80.14|80|29583
1722522470000|2024-08-01 14:27:50||80.07||80.07||80.07||80.07|11989
1722522480000|2024-08-01 14:28:00||80||80.05||80.05||80|3257
1722522490000|2024-08-01 14:28:10||80.06||80.07||80.07||80.06|16576
1722522500000|2024-08-01 14:28:20|||||||||112
1722522510000|2024-08-01 14:28:30|||||||||59687
1722522520000|2024-08-01 14:28:40|||||||||14790
1722522530000|2024-08-01 14:28:50|||||||||3677
1722522540000|2024-08-01 14:29:00|80.12|80.1|80.07|80|80.12|80.1|80.07|80|67551
1722522550000|2024-08-01 14:29:10|||||||||8431
1722522560000|2024-08-01 14:29:20|80.06|79.8|79.99|79.56|80.06|79.8|79.99|79.56|100429
1722522570000|2024-08-01 14:29:30|||||||||1913
1722522580000|2024-08-01 14:29:40|79.98||79.97||79.98||79.97||3000
1722522590000|2024-08-01 14:29:50|79.95||79.94||79.95||79.94||500
1722522600000|2024-08-01 14:30:00|79.93||79.91||79.93||79.91||8789
1722522610000|2024-08-01 14:30:10|79.9||79.9||79.91||79.9||4168
1722522620000|2024-08-01 14:30:20|79.89||79.89||79.9||79.89||3100
1722522630000|2024-08-01 14:30:30|79.88||79.88||79.88||79.88||4691
1722522640000|2024-08-01 14:30:40|79.87||79.86||79.87||79.86||0
1722522650000|2024-08-01 14:30:50|||||||||948
1722522660000|2024-08-01 14:31:00|||||||||3141
1722522670000|2024-08-01 14:31:10|79.84||79.84||79.84||79.84||4097
1722522680000|2024-08-01 14:31:20|||||||||2276
1722522690000|2024-08-01 14:31:30|||||||||3703
1722522700000|2024-08-01 14:31:40|||||||||26000
1722522710000|2024-08-01 14:31:50|||||||||3362
1722522720000|2024-08-01 14:32:00|||||||||1988
1722522730000|2024-08-01 14:32:10|||||||||1145
1722522740000|2024-08-01 14:32:20|79.83||79.83||79.83||79.83||1500
1722522750000|2024-08-01 14:32:30|79.82||79.82||79.82||79.82||2517
1722522760000|2024-08-01 14:32:40|79.81|79.5|79.71|79.19|79.81|79.5|79.71|79.19|605
1722522770000|2024-08-01 14:32:50|79.7||79.41||79.7||79.41||2480
1722522780000|2024-08-01 14:33:00|||||||||251
1722522790000|2024-08-01 14:33:10|79.4||79.4||79.4||79.4||1170
1722522800000|2024-08-01 14:33:20|||||||||137
1722522810000|2024-08-01 14:33:30|79.39||79.39||79.39||79.39||0
1722522820000|2024-08-01 14:33:40|79.38|79.03|79.3|79.03|79.38|79.03|79.3|79.03|1773
1722522830000|2024-08-01 14:33:50|79.29|79|79.29|79|79.29|79|79.29|79|4094
1722522840000|2024-08-01 14:34:00|79.28|78.98|79.18|78.98|79.28|78.98|79.17|78.98|34997
1722522850000|2024-08-01 14:34:10|79||79||79||79||8226
1722522860000|2024-08-01 14:34:20|78.99|78.95|78.99|78.88|78.99|78.95|78.98|78.88|1219
1722522870000|2024-08-01 14:34:30|78.94||78.94||78.94||78.94||11951
1722522880000|2024-08-01 14:34:40|||||||||1611
1722522890000|2024-08-01 14:34:50|78.93|78.9|78.93|78.88|78.93|78.9|78.93|78.88|2200
1722522900000|2024-08-01 14:35:00|||||||||1250
1722522910000|2024-08-01 14:35:10||78.89||78.89||78.89||78.89|7676
1722522920000|2024-08-01 14:35:20|78.9||78.9||78.9||78.9||0
1722522930000|2024-08-01 14:35:30|78.89|78.88|78.87|78.79|78.89|78.88|78.87|78.79|3095
1722522940000|2024-08-01 14:35:40|78.86|78.76|78.86|78.76|78.86|78.76|78.86|78.76|1785
1722522950000|2024-08-01 14:35:50|78.85||78.8||78.85||78.8||500
1722522960000|2024-08-01 14:36:00|78.77|78.54|78.77|78.54|78.77|78.54|78.77|78.54|1200
1722522970000|2024-08-01 14:36:10|78.76||78.76||78.76||78.76||2900
1722522980000|2024-08-01 14:36:20|||||||||750
1722522990000|2024-08-01 14:36:30|78.75|78.5|78.6|78.5|78.75|78.5|78.6|78.5|1650
1722523000000|2024-08-01 14:36:40|78.55||78.55||78.55||78.55||227
1722523010000|2024-08-01 14:36:50|78.51|78.43|78.48|78.21|78.51|78.43|78.44|78.1|5961
1722523020000|2024-08-01 14:37:00|78.47||78.44||78.47||78.44||3139
1722523030000|2024-08-01 14:37:10|78.43|78.22|78.4|78.22|78.43|78.22|78.4|78.22|402
1722523040000|2024-08-01 14:37:20|||||||||23826
1722523050000|2024-08-01 14:37:30|||||||||5104
1722523060000|2024-08-01 14:37:40|78.26||78.25||78.26||78.25||2977
1722523070000|2024-08-01 14:37:50|78.24||78.24||78.24||78.24||1326
1722523080000|2024-08-01 14:38:00|78.23||78.23||78.23||78.23||1664
1722523090000|2024-08-01 14:38:10|||||||||1139
1722523100000|2024-08-01 14:38:20|||||||||555
1722523110000|2024-08-01 14:38:30|||||||||5855
1722523120000|2024-08-01 14:38:40|78.24|78.23|78.73|78.31|78.75|78.31|78.24|78.23|25037
1722523130000|2024-08-01 14:38:50|78.7||78.68||78.7||78.68||10238
1722523140000|2024-08-01 14:39:00|78.64|78.51|79.74|78.6|79.74|78.6|78.64|78.51|26131
1722523150000|2024-08-01 14:39:10|79.67|78.62|79.34|79.01|79.67|79.01|79.34|78.62|504
1722523160000|2024-08-01 14:39:20|79.33|79.02|79.5|79.04|79.74|79.04|79.33|79.02|12971
1722523170000|2024-08-01 14:39:30|79.48||79.5||79.6||79.44||6722
1722523180000|2024-08-01 14:39:40|79.48|79.41|79.71|79.41|79.72|79.41|79.48|79.41|13403
1722523200000|2024-08-01 14:40:00||79.5||79.5||79.5||79.5|2195
1722523210000|2024-08-01 14:40:10|79.74|79.51|79.74|79.51|79.74|79.51|79.74|79.51|3002
1722523220000|2024-08-01 14:40:20|79.75|79.74|80|79.76|80|79.76|79.75|79.74|27616
1722523230000|2024-08-01 14:40:30|80.35||80.81||80.81||80||16480
1722523240000|2024-08-01 14:40:40||79.78||80.01||80.01||79.78|1704
1722523250000|2024-08-01 14:40:50|80.96|80.06|80.96|80.07|80.96|80.07|80.96|80.06|7387
1722523260000|2024-08-01 14:41:00|80.81|80.08|80.81|80.09|80.81|80.09|80.81|80.08|1000
1722523270000|2024-08-01 14:41:10|80.8|80.1|80.8|80.12|80.8|80.12|80.8|80.1|1460
1722523280000|2024-08-01 14:41:20|80.79||80.77||80.79||80.77||954
1722523290000|2024-08-01 14:41:30|80.76||80.76||80.76||80.76||14116
1722523300000|2024-08-01 14:41:40|80.68||80.68||80.68||80.68||500
1722523310000|2024-08-01 14:41:50|80.44|80.14|80.59|80.14|80.59|80.14|80.44|80.14|3866
1722523320000|2024-08-01 14:42:00||80.5||80.5||80.5||80.5|4381
1722523330000|2024-08-01 14:42:10|80.66||80.68||80.68||80.66||20628
1722523340000|2024-08-01 14:42:20|80.69|80.51|81.56|80.61|81.56|80.61|80.69|80.51|5319
1722523350000|2024-08-01 14:42:30||80.63||80.7||80.7||80.63|300
1722523360000|2024-08-01 14:42:40|||||||||1200
1722523370000|2024-08-01 14:42:50|81.13||81.13||81.38||81.13||100
1722523380000|2024-08-01 14:43:00|||||||||11012
1722523390000|2024-08-01 14:43:10||80.5||80.51||80.54||80.5|10047
1722523400000|2024-08-01 14:43:20|||||||||1848
1722523410000|2024-08-01 14:43:30||80.54||80.54||80.54||80.54|192
1722523420000|2024-08-01 14:43:40|||||||||2602
1722523430000|2024-08-01 14:43:50|||||||||1959
1722523440000|2024-08-01 14:44:00|||||||||1106
1722523460000|2024-08-01 14:44:20||80.57||80.57||80.57||80.57|0
1722523470000|2024-08-01 14:44:30|81|80.52|81|80.55|81|80.55|81|80.52|389
1722523490000|2024-08-01 14:44:50|80.78||80.78||80.78||80.78||0
1722523500000|2024-08-01 14:45:00|||||||||3499
1722523510000|2024-08-01 14:45:10|80.93|80.85|80.93|80.85|80.93|80.85|80.93|80.85|670
1722523520000|2024-08-01 14:45:20||80.55||80.85||80.85||80.55|0
1722523530000|2024-08-01 14:45:30|80.92||80.92||80.92||80.92||0
1722523540000|2024-08-01 14:45:40|80.93|80.86|80.93|80.86|80.93|80.86|80.93|80.86|10068
1722523560000|2024-08-01 14:46:00|80.92|80.6|80.92|80.55|80.92|80.6|80.92|80.49|9000
1722523570000|2024-08-01 14:46:10|80.93|80.5|81|80.55|81|80.55|80.93|80.5|22386
1722523580000|2024-08-01 14:46:20|||||||||18998
1722523590000|2024-08-01 14:46:30|||||||||505
1722523600000|2024-08-01 14:46:40||80.8||80.81||80.81||80.8|4545
1722523610000|2024-08-01 14:46:50|||||||||6058
1722523640000|2024-08-01 14:47:20|||||||||796
1722523660000|2024-08-01 14:47:40|80.99|80.8|80.99|80.8|80.99|80.8|80.99|80.8|18200
1722523670000|2024-08-01 14:47:50|80.98||80.81||80.98||80.81||18543
1722523680000|2024-08-01 14:48:00|||||||||1800
1722523690000|2024-08-01 14:48:10|||||||||500
1722523700000|2024-08-01 14:48:20|||||||||200
1722523710000|2024-08-01 14:48:30|||||||||29670
1722523720000|2024-08-01 14:48:40|||||||||19900
1722523730000|2024-08-01 14:48:50|80.99|80.81|80.99|80.81|80.99|80.81|80.99|80.81|1715
1722523750000|2024-08-01 14:49:10|80.98|80.8|80.9|80.81|80.98|80.81|80.9|80.8|51053
1722523760000|2024-08-01 14:49:20|80.81|80.8|80.9|80.8|80.9|80.8|80.81|80.8|382
1722523770000|2024-08-01 14:49:30|||||||||1236
1722523790000|2024-08-01 14:49:50|||||||||1039
1722523810000|2024-08-01 14:50:10|||||||||12107
1722523830000|2024-08-01 14:50:30||80.87||80.87||80.87||80.87|1026
1722523860000|2024-08-01 14:51:00|||||||||11211
1722523870000|2024-08-01 14:51:10|||||||||1500
1722523910000|2024-08-01 14:51:50|||||||||346
1722523950000|2024-08-01 14:52:30|80.89|80.85|80.82|80.43|80.89|80.85|80.82|80.41|6785
1722523970000|2024-08-01 14:52:50||80.44||80.44||80.44||80.44|0
1722523980000|2024-08-01 14:53:00|||||||||150
1722524000000|2024-08-01 14:53:20||80.51||80.51||80.51||80.51|0
1722524020000|2024-08-01 14:53:40|80.76|80.5|80.76|80.5|80.76|80.5|80.76|80.5|0
1722524030000|2024-08-01 14:53:50|||||||||618
1722524040000|2024-08-01 14:54:00|||||||||1635
1722524070000|2024-08-01 14:54:30|||||||||133
1722524090000|2024-08-01 14:54:50||80.53||80.53||80.53||80.53|0
1722524100000|2024-08-01 14:55:00|||||||||116
1722524130000|2024-08-01 14:55:30|||||||||1010
1722524140000|2024-08-01 14:55:40|80.7||80.7||80.7||80.7||0
1722524150000|2024-08-01 14:55:50|80.65||80.65||80.65||80.65||383
1722524160000|2024-08-01 14:56:00|||||||||110
1722524180000|2024-08-01 14:56:20|80.59|80.5|80.54|80.53|80.59|80.53|80.54|80.41|2498
1722524190000|2024-08-01 14:56:30|80.53|80.43|80.53|80.41|80.53|80.53|80.53|80.41|200
1722524200000|2024-08-01 14:56:40||80.33||80.34||80.34||80.33|5000
1722524230000|2024-08-01 14:57:10|80.52|80.33|80.52|80.34|80.52|80.34|80.52|80.2|2615
1722524240000|2024-08-01 14:57:20|||||||||943
1722524250000|2024-08-01 14:57:30|||||||||100
1722524270000|2024-08-01 14:57:50|||||||||300
1722524280000|2024-08-01 14:58:00|80.43||80.43||80.43||80.43||100
1722524290000|2024-08-01 14:58:10|80.42||80.42||80.42||80.42||0
1722524310000|2024-08-01 14:58:30|80.41||80.4||80.41||80.4||700
1722524320000|2024-08-01 14:58:40|80.35|80.09|80.34|80.34|80.35|80.34|80.34|80.09|100
1722524330000|2024-08-01 14:58:50||80.1||80.1||80.1||80.1|2085
1722524360000|2024-08-01 14:59:20|||||||||622
1722524380000|2024-08-01 14:59:40|80.41|80.11|80.49|80.42|80.49|80.42|80.41|80.11|24434
1722524390000|2024-08-01 14:59:50|||||||||1685
1722524400000|2024-08-01 15:00:00|||||||||1200
1722524420000|2024-08-01 15:00:20|||||||||3023
1722524440000|2024-08-01 15:00:40|||||||||642
1722524450000|2024-08-01 15:00:50|||||||||125
1722524460000|2024-08-01 15:01:00|||||||||100
1722524490000|2024-08-01 15:01:30||80.41||80.41||80.41||80.41|23621
1722524530000|2024-08-01 15:02:10|||||||||500
1722524550000|2024-08-01 15:02:30|||||||||1098
1722524580000|2024-08-01 15:03:00|||||||||122
1722524590000|2024-08-01 15:03:10|||||||||500
1722524600000|2024-08-01 15:03:20|||||||||300
1722524620000|2024-08-01 15:03:40|||||||||2000
1722524640000|2024-08-01 15:04:00||80.47||80.47||80.47||80.47|186
1722524660000|2024-08-01 15:04:20|||||||||107
1722524690000|2024-08-01 15:04:50|80.48|80.41|80.47|80.41|80.48|80.47|80.47|80.41|2804
1722524700000|2024-08-01 15:05:00|80.48||80.48||80.48||80.48||0
1722524720000|2024-08-01 15:05:20|||||||||746
1722524750000|2024-08-01 15:05:50|||||||||117
1722524760000|2024-08-01 15:06:00|80.42||80.42||80.42||80.42||353
1722524800000|2024-08-01 15:06:40|||||||||100
1722524820000|2024-08-01 15:07:00|80.41|80.39|80.4|80.11|80.41|80.39|80.4|80.1|6989
1722524830000|2024-08-01 15:07:10|||||||||5677
1722524850000|2024-08-01 15:07:30|||||||||100
1722524860000|2024-08-01 15:07:40|80.39||80.39||80.39||80.39||100
1722524870000|2024-08-01 15:07:50|||||||||100
1722524880000|2024-08-01 15:08:00|||||||||2495
1722524890000|2024-08-01 15:08:10|||||||||100
1722524900000|2024-08-01 15:08:20|||||||||100
1722524910000|2024-08-01 15:08:30|||||||||800
1722524920000|2024-08-01 15:08:40|||||||||205
1722524930000|2024-08-01 15:08:50|80.38|80.1|80.38|80.11|80.38|80.11|80.38|80.1|100
1722524940000|2024-08-01 15:09:00||80.12||80.12||80.12||80.12|0
1722524950000|2024-08-01 15:09:10|80.37|80.11|80.35|80.11|80.37|80.11|80.35|80.1|1335
1722524960000|2024-08-01 15:09:20|||||||||100
1722524970000|2024-08-01 15:09:30|||||||||1100
1722524990000|2024-08-01 15:09:50|80.34|80.12|80.34|80.12|80.34|80.12|80.34|80.12|100
1722525000000|2024-08-01 15:10:00||80.11||80.12||80.12||80.11|0
1722525010000|2024-08-01 15:10:10|80.33||80.33||80.33||80.33||21743
1722525020000|2024-08-01 15:10:20||80.11||80.11||80.11||80.11|300
1722525030000|2024-08-01 15:10:30|||||||||224
1722525040000|2024-08-01 15:10:40|||||||||100
1722525050000|2024-08-01 15:10:50|80.31||80.31||80.31||80.31||200
1722525060000|2024-08-01 15:11:00|80.3||80.3||80.3||80.3||225
1722525070000|2024-08-01 15:11:10|||||||||100
1722525080000|2024-08-01 15:11:20|||||||||1075
1722525090000|2024-08-01 15:11:30|||||||||688
1722525110000|2024-08-01 15:11:50|80.29|80.1|80.29|80.1|80.29|80.1|80.29|80.1|2707
1722525120000|2024-08-01 15:12:00|||||||||1000
1722525130000|2024-08-01 15:12:10|80.28|80.23|80.27|80.1|80.28|80.23|80.27|80.1|2405
1722525140000|2024-08-01 15:12:20|80.26|80.06|80.12|79.51|80.26|80.06|80.12|79.51|20285
1722525150000|2024-08-01 15:12:30|80.09|79.03|79.92|79.03|80.09|79.03|79.92|79.03|200
1722525160000|2024-08-01 15:12:40|79.88||79.72||79.88||79.72||0
1722525170000|2024-08-01 15:12:50|79.71||79.66||79.71||79.66||200
1722525180000|2024-08-01 15:13:00|79.64|79.02|79.58|79.01|79.64|79.02|79.58|79.01|612
1722525190000|2024-08-01 15:13:10|79.56|79.02|79.55|79.02|79.56|79.03|79.55|79.01|2387
1722525200000|2024-08-01 15:13:20|79.54||79.54||79.54||79.54||250
1722525210000|2024-08-01 15:13:30|79.53||79.51||79.53||79.51||1048
1722525220000|2024-08-01 15:13:40|79.5||79.49||79.5||79.49||400
1722525230000|2024-08-01 15:13:50|79.48||79.48||79.48||79.48||0
1722525240000|2024-08-01 15:14:00|79.47|79.01|79.44|79.02|79.47|79.02|79.44|79.01|1454
1722525250000|2024-08-01 15:14:10|79.43|79.01|79.42|79.01|79.43|79.01|79.42|79.01|2100
1722525260000|2024-08-01 15:14:20|79.41||79.41||79.41||79.41||5559
1722525270000|2024-08-01 15:14:30||79.08||79.08||79.08||79.08|0
1722525280000|2024-08-01 15:14:40|79.4|79.01|79.38|79.01|79.4|79.01|79.38|79.01|1000
1722525290000|2024-08-01 15:14:50|79.37||79.35||79.37||79.35||0
1722525300000|2024-08-01 15:15:00|||||||||100
1722525310000|2024-08-01 15:15:10|79.34||79.34||79.34||79.34||6000
1722525320000|2024-08-01 15:15:20||79.02||79.02||79.02||79.02|1517
1722525330000|2024-08-01 15:15:30|79.33||79.33||79.33||79.33||226
1722525340000|2024-08-01 15:15:40|79.32||79.32||79.32||79.32||0
1722525350000|2024-08-01 15:15:50|79.31||79.31||79.31||79.31||0
1722525360000|2024-08-01 15:16:00||79.01||79.01||79.01||79.01|0
1722525370000|2024-08-01 15:16:10||79.02||79.02||79.02||79.02|21030
1722525380000|2024-08-01 15:16:20|||||||||100
1722525400000|2024-08-01 15:16:40|||||||||2000
1722525410000|2024-08-01 15:16:50|||||||||100
1722525420000|2024-08-01 15:17:00|79.21|79.2|79.21|79.2|79.21|79.2|79.21|79.2|100
1722525430000|2024-08-01 15:17:10|||||||||200
1722525440000|2024-08-01 15:17:20|||||||||2350
1722525470000|2024-08-01 15:17:50|||||||||200
1722525490000|2024-08-01 15:18:10||79.05||79.01||79.05||79.01|300
1722525500000|2024-08-01 15:18:20||79.02||79.02||79.02||79.02|1739
1722525510000|2024-08-01 15:18:30|||||||||100
1722525540000|2024-08-01 15:19:00||79.03||79.03||79.03||79.03|300
1722525560000|2024-08-01 15:19:20|79.11|79.05|79.11|79.05|79.11|79.05|79.11|79.05|2700
1722525570000|2024-08-01 15:19:30|79.15|79.06|79.63|79.08|79.66|79.08|79.11|79.06|27235
1722525600000|2024-08-01 15:20:00|79.78|79.15|80|79.25|80|79.25|79.78|79.15|3666
1722525610000|2024-08-01 15:20:10|79.99|79.26|79.71|79.26|79.99|79.26|79.71|79.26|500
1722525620000|2024-08-01 15:20:20|79.7||79.76||79.83||79.65||1129
1722525630000|2024-08-01 15:20:30|79.74||79.63||79.74||79.63||230
1722525640000|2024-08-01 15:20:40|79.68||79.65||79.68||79.65||0
1722525650000|2024-08-01 15:20:50|79.62||79.62||79.62||79.62||999
1722525660000|2024-08-01 15:21:00|||||||||18000
1722525670000|2024-08-01 15:21:10|79.61||79.61||79.61||79.61||1338
1722525680000|2024-08-01 15:21:20|79.6||79.59||79.6||79.59||2093
1722525720000|2024-08-01 15:22:00||79.4||79.4||79.4||79.4|125
1722525730000|2024-08-01 15:22:10|||||||||600
1722525740000|2024-08-01 15:22:20|||||||||332
1722525750000|2024-08-01 15:22:30||79.5||79.5||79.5||79.5|10600
1722525760000|2024-08-01 15:22:40|79.61|79.51|79.77|79.51|80.17|79.51|79.59|79.51|41347
1722525770000|2024-08-01 15:22:50||79.59||79.59||79.59||79.59|0
1722525780000|2024-08-01 15:23:00|79.69||79.69||79.69||79.69||0
1722525790000|2024-08-01 15:23:10|||||||||117
1722525810000|2024-08-01 15:23:30|79.76|79.64|79.76|79.64|79.76|79.64|79.76|79.64|10038
1722525820000|2024-08-01 15:23:40|||||||||18600
1722525830000|2024-08-01 15:23:50|||||||||2500
1722525850000|2024-08-01 15:24:10|||||||||982
1722525860000|2024-08-01 15:24:20|||||||||1500
1722525870000|2024-08-01 15:24:30|79.75|79.59|79.67|79.23|79.75|79.59|79.67|79.23|38490
1722525880000|2024-08-01 15:24:40|79.66||79.64||79.66||79.64||0
1722525890000|2024-08-01 15:24:50|79.63||79.62||79.63||79.62||1000
1722525900000|2024-08-01 15:25:00|79.61||79.59||79.61||79.59||3500
1722525910000|2024-08-01 15:25:10|79.58||79.58||79.58||79.58||0
1722525920000|2024-08-01 15:25:20|79.57|79.33|79.55|79.23|79.57|79.33|79.55|79.23|5034
1722525930000|2024-08-01 15:25:30|||||||||1454
1722525940000|2024-08-01 15:25:40||79.35||79.35||79.35||79.35|0
1722525960000|2024-08-01 15:26:00|||||||||1058
1722525970000|2024-08-01 15:26:10||79.23||79.23||79.23||79.23|0
1722525990000|2024-08-01 15:26:30|||||||||1087
1722526000000|2024-08-01 15:26:40|||||||||100
1722526010000|2024-08-01 15:26:50|||||||||660
1722526030000|2024-08-01 15:27:10|||||||||116
1722526090000|2024-08-01 15:28:10|79.38||79.38||79.38||79.38||0
1722526100000|2024-08-01 15:28:20|||||||||199
1722526150000|2024-08-01 15:29:10|||||||||9014
1722526210000|2024-08-01 15:30:10|79.28||79.28||79.28||79.28||6500
1722526220000|2024-08-01 15:30:20|||||||||100
1722526230000|2024-08-01 15:30:30||79.24||79.24||79.24||79.24|0
1722526240000|2024-08-01 15:30:40|||||||||126
1722526250000|2024-08-01 15:30:50|||||||||15100
1722526260000|2024-08-01 15:31:00||79.25||79.25||79.25||79.25|0
1722526270000|2024-08-01 15:31:10|||||||||1634
1722526280000|2024-08-01 15:31:20||79.24||79.24||79.24||79.24|653
1722526300000|2024-08-01 15:31:40|||||||||226
1722526310000|2024-08-01 15:31:50|||||||||100
1722526320000|2024-08-01 15:32:00|||||||||4620
1722526330000|2024-08-01 15:32:10|||||||||287
1722526340000|2024-08-01 15:32:20|79.27|79.23|79.25|79|79.27|79.23|79.25|79|33627
1722526350000|2024-08-01 15:32:30|||||||||22500
1722526360000|2024-08-01 15:32:40|79.24||79.24||79.24||79.24||1807
1722526370000|2024-08-01 15:32:50|||||||||1290
1722526380000|2024-08-01 15:33:00||79.01||79.02||79.02||79|2800
1722526400000|2024-08-01 15:33:20|79.26|79.03|79.76|79.21|80|79.21|79.26|79.03|45776
1722526410000|2024-08-01 15:33:30|79.74||79.59||79.74||79.59||1500
1722526420000|2024-08-01 15:33:40|79.58||79.5||79.58||79.5||11053
1722526430000|2024-08-01 15:33:50|79.49||79.48||79.49||79.48||0
1722526440000|2024-08-01 15:34:00|||||||||950
1722526460000|2024-08-01 15:34:20|||||||||201
1722526480000|2024-08-01 15:34:40|||||||||2500
1722526490000|2024-08-01 15:34:50|79.47||79.47||79.47||79.47||0
1722526510000|2024-08-01 15:35:10|||||||||100
1722526540000|2024-08-01 15:35:40||79.26||79.26||79.26||79.26|19002
1722526560000|2024-08-01 15:36:00|||||||||182
1722526570000|2024-08-01 15:36:10|||||||||31267
1722526600000|2024-08-01 15:36:40|||||||||11043
1722526610000|2024-08-01 15:36:50|79.46|79.33|79.46|79.33|79.46|79.33|79.46|79.33|9000
1722526620000|2024-08-01 15:37:00|79.47|79.34|79.55|79.34|79.62|79.34|79.47|79.34|24806
1722526630000|2024-08-01 15:37:10|79.63|79.35|79.83|79.37|80|79.37|79.63|79.35|10888
1722526640000|2024-08-01 15:37:20|79.81||79.78||79.81||79.78||1335
1722526650000|2024-08-01 15:37:30|79.76||79.68||79.76||79.68||0
1722526660000|2024-08-01 15:37:40|79.83|79.38|80|79.39|80|79.39|79.83|79.38|1000
1722526670000|2024-08-01 15:37:50|79.88||79.83||79.88||79.83||136
1722526680000|2024-08-01 15:38:00|79.82||79.82||79.82||79.82||282
1722526690000|2024-08-01 15:38:10|79.83|79.5|79.83|79.5|79.83|79.5|79.83|79.5|0
1722526700000|2024-08-01 15:38:20|||||||||2239
1722526710000|2024-08-01 15:38:30||79.6||79.6||79.6||79.6|900
1722526720000|2024-08-01 15:38:40||79.7||79.7||79.7||79.7|1255
1722526740000|2024-08-01 15:39:00||79.75||79.75||79.75||79.75|1718
1722526750000|2024-08-01 15:39:10|||||||||2522
1722526760000|2024-08-01 15:39:20|||||||||4277
1722526780000|2024-08-01 15:39:40|||||||||18982
1722526790000|2024-08-01 15:39:50|||||||||16702
1722526800000|2024-08-01 15:40:00|||||||||100
1722526810000|2024-08-01 15:40:10|||||||||9000
1722526820000|2024-08-01 15:40:20||79.78||79.78||79.78||79.78|975
1722526830000|2024-08-01 15:40:30|||||||||10095
1722526860000|2024-08-01 15:41:00|||||||||125
1722526880000|2024-08-01 15:41:20||79.79||79.79||79.79||79.79|973
1722526890000|2024-08-01 15:41:30|||||||||125
1722526910000|2024-08-01 15:41:50|79.82|79.82|79.78|79.6|79.82|79.82|79.78|79.6|5985
1722526920000|2024-08-01 15:42:00|||||||||585
1722526940000|2024-08-01 15:42:20|||||||||240
1722526950000|2024-08-01 15:42:30|||||||||200
1722526970000|2024-08-01 15:42:50||79.67||79.67||79.67||79.67|0
1722526980000|2024-08-01 15:43:00|||||||||266
1722527010000|2024-08-01 15:43:30|||||||||2925
1722527030000|2024-08-01 15:43:50|79.68|79.6|79.67|79.6|79.68|79.6|79.67|79.6|5796
1722527040000|2024-08-01 15:44:00|79.66|79.63|79.66|79.63|79.66|79.63|79.66|79.63|100
1722527090000|2024-08-01 15:44:50|79.65|79.6|79.62|79.45|79.65|79.6|79.62|79.45|12627
1722527100000|2024-08-01 15:45:00||79.49||79.45||79.49||79.45|0
1722527110000|2024-08-01 15:45:10||79.43||79.42||79.45||79.42|0
1722527120000|2024-08-01 15:45:20||79.5||79.5||79.5||79.5|0
1722527150000|2024-08-01 15:45:50|79.58||79.58||79.58||79.58||0
1722527160000|2024-08-01 15:46:00|||||||||310
1722527170000|2024-08-01 15:46:10|||||||||1120
1722527180000|2024-08-01 15:46:20|||||||||6634
1722527190000|2024-08-01 15:46:30|||||||||100
1722527210000|2024-08-01 15:46:50|||||||||100
1722527220000|2024-08-01 15:47:00|||||||||7200
1722527230000|2024-08-01 15:47:10|||||||||650
1722527240000|2024-08-01 15:47:20|||||||||1503
1722527250000|2024-08-01 15:47:30|||||||||100
1722527260000|2024-08-01 15:47:40|||||||||2100
1722527290000|2024-08-01 15:48:10|79.56||79.56||79.56||79.56||589
1722527300000|2024-08-01 15:48:20|||||||||645
1722527320000|2024-08-01 15:48:40|79.55||79.55||79.55||79.55||100
1722527330000|2024-08-01 15:48:50|||||||||100
1722527340000|2024-08-01 15:49:00|79.54||79.54||79.54||79.54||728
1722527350000|2024-08-01 15:49:10|79.53||79.53||79.53||79.53||100
1722527370000|2024-08-01 15:49:30|79.51|79.48|79.5|79.42|79.51|79.48|79.5|79.42|941
1722527380000|2024-08-01 15:49:40|79.43|79.43|79.5|79.43|79.5|79.43|79.43|79.43|156
1722527420000|2024-08-01 15:50:20|||||||||100
1722527450000|2024-08-01 15:50:50|||||||||2000
1722527480000|2024-08-01 15:51:20||79.44||79.44||79.44||79.44|200
1722527510000|2024-08-01 15:51:50|79.53||79.5||79.53||79.5||3551
1722527530000|2024-08-01 15:52:10|79.53|79.46|79.99|79.5|80|79.5|79.53|79.46|16727
1722527540000|2024-08-01 15:52:20|80.3|79.53|80.17|79.71|80.5|79.71|80.17|79.53|11992
1722527550000|2024-08-01 15:52:30|80.2|79.73|80.17|79.78|80.42|79.78|80.17|79.73|0
1722527560000|2024-08-01 15:52:40|80.42|79.79|80.32|80|80.49|80|80|79.79|300
1722527570000|2024-08-01 15:52:50|80.29||80.32||80.32||80.29||500
1722527580000|2024-08-01 15:53:00|80.5|80.03|80.49|80.04|80.5|80.04|80.49|80.03|187
1722527590000|2024-08-01 15:53:10|80.5|80.05|80.5|80.1|80.5|80.1|80.5|80.05|25745
1722527600000|2024-08-01 15:53:20|80.61|80.11|80.61|80.14|80.61|80.14|80.61|80.11|0
1722527610000|2024-08-01 15:53:30|80.6|80.15|80.6|80.2|80.6|80.2|80.6|80.15|0
1722527620000|2024-08-01 15:53:40||80.21||80.22||80.22||80.21|15157
1722527640000|2024-08-01 15:54:00|80.59|80.24|80.59|80.26|80.59|80.26|80.59|80.24|218
1722527650000|2024-08-01 15:54:10|||||||||500
1722527660000|2024-08-01 15:54:20|||||||||1341
1722527680000|2024-08-01 15:54:40|||||||||960
1722527690000|2024-08-01 15:54:50|||||||||200
1722527710000|2024-08-01 15:55:10|||||||||3800
1722527750000|2024-08-01 15:55:50|||||||||100
1722527760000|2024-08-01 15:56:00|||||||||700
1722527780000|2024-08-01 15:56:20|||||||||496
1722527800000|2024-08-01 15:56:40|||||||||150
1722527820000|2024-08-01 15:57:00||80.4||80.4||80.4||80.4|0
1722527850000|2024-08-01 15:57:30|80.61||80.59||80.61||80.59||18100
1722527860000|2024-08-01 15:57:40|80.61|80.41|81.96|80.87|81.96|80.87|80.59|80.41|47494
1722527870000|2024-08-01 15:57:50|81.92|81.91|81.91|81.57|81.92|81.91|81.91|81.57|63545
1722527880000|2024-08-01 15:58:00|81.61|81.55|81.61|81.39|81.61|81.55|81.61|81.39|10428
1722527890000|2024-08-01 15:58:10|||||||||594
1722527900000|2024-08-01 15:58:20|||||||||1000
1722527910000|2024-08-01 15:58:30|||||||||100
1722527920000|2024-08-01 15:58:40|81.53||81.53||81.53||81.53||578
1722527930000|2024-08-01 15:58:50|81.46|81.36|81.35|81.01|81.46|81.36|81.35|81|9397
1722527940000|2024-08-01 15:59:00|||||||||200
1722527970000|2024-08-01 15:59:30||81.06||81.11||81.11||81.06|200
1722528030000|2024-08-01 16:00:30|||||||||502
1722528050000|2024-08-01 16:00:50|||||||||4313
1722528080000|2024-08-01 16:01:20|||||||||300
1722528090000|2024-08-01 16:01:30|||||||||369
1722528100000|2024-08-01 16:01:40||81.25||81.25||81.25||81.25|0
1722528110000|2024-08-01 16:01:50|||||||||441
1722528120000|2024-08-01 16:02:00||81.01||80.95||81.01||80.81|2002
1722528130000|2024-08-01 16:02:10|81.27|80.81|81.27|81|81.27|81|81.27|80.81|600
1722528140000|2024-08-01 16:02:20|||||||||730
1722528150000|2024-08-01 16:02:30|||||||||100
1722528170000|2024-08-01 16:02:50|||||||||100
1722528190000|2024-08-01 16:03:10|||||||||100
1722528200000|2024-08-01 16:03:20|81.2||81.2||81.2||81.2||0
1722528220000|2024-08-01 16:03:40|81.12||81.12||81.12||81.12||100
1722528230000|2024-08-01 16:03:50|81.11||81.11||81.11||81.11||100
1722528240000|2024-08-01 16:04:00||80.82||80.87||80.95||80.82|10947
1722528250000|2024-08-01 16:04:10|||||||||100
1722528260000|2024-08-01 16:04:20|81.03||81.03||81.03||81.03||0
1722528270000|2024-08-01 16:04:30|81.02|80.83|81.03|80.83|81.03|80.83|81.02|80.83|21052
1722528280000|2024-08-01 16:04:40|80.95||80.87||80.95||80.87||1963
1722528290000|2024-08-01 16:04:50||80.82||80.82||80.82||80.82|568
1722528300000|2024-08-01 16:05:00|80.86|80.7|80.87|80.74|80.87|80.74|80.86|80.7|100
1722528320000|2024-08-01 16:05:20||80.7||80.74||80.74||80.7|1200
1722528330000|2024-08-01 16:05:30|||||||||150
1722528340000|2024-08-01 16:05:40|||||||||100
1722528350000|2024-08-01 16:05:50|80.79|80.7|80.79|80.7|80.79|80.7|80.79|80.7|0
1722528360000|2024-08-01 16:06:00|80.71|80.4|80.71|80.3|80.71|80.4|80.71|80.3|885
1722528370000|2024-08-01 16:06:10|||||||||2100
1722528380000|2024-08-01 16:06:20|||||||||100
1722528400000|2024-08-01 16:06:40|||||||||711
1722528410000|2024-08-01 16:06:50|||||||||100
1722528420000|2024-08-01 16:07:00|||||||||21134
1722528430000|2024-08-01 16:07:10|||||||||2000
1722528440000|2024-08-01 16:07:20|||||||||6000
1722528450000|2024-08-01 16:07:30|||||||||100
1722528460000|2024-08-01 16:07:40|||||||||100
1722528480000|2024-08-01 16:08:00|||||||||100
1722528490000|2024-08-01 16:08:10|||||||||100
1722528500000|2024-08-01 16:08:20||80.31||80.31||80.31||80.31|0
1722528510000|2024-08-01 16:08:30||80.32||80.38||80.38||80.32|0
1722528520000|2024-08-01 16:08:40|||||||||35917
1722528530000|2024-08-01 16:08:50|||||||||15100
1722528550000|2024-08-01 16:09:10|||||||||200
1722528560000|2024-08-01 16:09:20||80.39||80.39||80.39||80.39|0
1722528570000|2024-08-01 16:09:30|||||||||2096
1722528580000|2024-08-01 16:09:40|||||||||351
1722528610000|2024-08-01 16:10:10|||||||||200
1722528620000|2024-08-01 16:10:20|||||||||100
1722528650000|2024-08-01 16:10:50|||||||||500
1722528660000|2024-08-01 16:11:00|80.63|80.38|80.62|80.38|80.63|80.38|80.62|80.38|0
1722528690000|2024-08-01 16:11:30|||||||||100
1722528700000|2024-08-01 16:11:40|80.54||80.54||80.54||80.54||0
1722528710000|2024-08-01 16:11:50||80.35||80.35||80.35||80.35|3215
1722528740000|2024-08-01 16:12:20|||||||||100
1722528760000|2024-08-01 16:12:40|||||||||622
1722528770000|2024-08-01 16:12:50|||||||||100
1722528780000|2024-08-01 16:13:00|||||||||100
1722528810000|2024-08-01 16:13:30|||||||||360
1722528820000|2024-08-01 16:13:40|||||||||100
1722528830000|2024-08-01 16:13:50|||||||||1055
1722528840000|2024-08-01 16:14:00|||||||||100
1722528860000|2024-08-01 16:14:20|||||||||100
1722528880000|2024-08-01 16:14:40||80.14||80.14||80.14||80.14|100
1722528890000|2024-08-01 16:14:50||80.3||80.14||80.3||80.14|0
1722528900000|2024-08-01 16:15:00||80.2||80.29||80.29||80.2|0
1722528920000|2024-08-01 16:15:20||80.22||80.14||80.22||80.04|0
1722528930000|2024-08-01 16:15:30||80.22||80.22||80.22||80.22|0
1722528940000|2024-08-01 16:15:40||80.36||80.36||80.36||80.36|100
1722528970000|2024-08-01 16:16:10|||||||||100
1722528980000|2024-08-01 16:16:20|||||||||27700
1722528990000|2024-08-01 16:16:30|80.62|80.37|81|80.43|81|80.43|80.54|80.37|15400
1722529000000|2024-08-01 16:16:40|80.99|80.44|80.99|80.55|80.99|80.55|80.99|80.44|0
1722529010000|2024-08-01 16:16:50|81|80.56|81.1|80.63|81.66|80.63|81|80.56|20800
1722529020000|2024-08-01 16:17:00|81.32|81|81.32|81.06|81.32|81.06|81.32|81|500
1722529030000|2024-08-01 16:17:10|||||||||1345
1722529040000|2024-08-01 16:17:20|||||||||2333
1722529070000|2024-08-01 16:17:50|82|81.09|81.97|81.29|82|81.29|81.97|81.09|1099
1722529090000|2024-08-01 16:18:10|||||||||200
1722529100000|2024-08-01 16:18:20|82|81.32|82|81.37|82|81.37|82|81.32|100
1722529110000|2024-08-01 16:18:30|81.99|81.34|81.98|81.38|81.99|81.38|81.98|81.34|100
1722529120000|2024-08-01 16:18:40||81.39||81.41||81.41||81.39|100
1722529130000|2024-08-01 16:18:50|||||||||200
1722529140000|2024-08-01 16:19:00|||||||||242
1722529150000|2024-08-01 16:19:10|81.9||81.9||81.9||81.9||0
1722529170000|2024-08-01 16:19:30|||||||||7800
1722529180000|2024-08-01 16:19:40|81.89|81.39|81.82|81.2|81.89|81.39|81.82|81.2|55325
1722529190000|2024-08-01 16:19:50|81.74|81.22|81.74|81.22|81.74|81.22|81.74|81.22|200
1722529200000|2024-08-01 16:20:00||81.2||81.2||81.2||81.2|100
1722529240000|2024-08-01 16:20:40|81.66|81.21|81.66|81.2|81.66|81.21|81.66|81.2|100
1722529250000|2024-08-01 16:20:50|||||||||2560
1722529280000|2024-08-01 16:21:20||81.21||81.21||81.21||81.21|0
1722529290000|2024-08-01 16:21:30|81.58||81.57||81.58||81.57||0
1722529300000|2024-08-01 16:21:40|||||||||100
1722529310000|2024-08-01 16:21:50|81.49|81.23|81.49|81.23|81.49|81.23|81.49|81.23|200
1722529320000|2024-08-01 16:22:00|81.48||81.48||81.48||81.48||200
1722529330000|2024-08-01 16:22:10|81.41||81.41||81.41||81.41||0
1722529350000|2024-08-01 16:22:30|||||||||957
1722529400000|2024-08-01 16:23:20|||||||||600
1722529410000|2024-08-01 16:23:30|||||||||1000
1722529420000|2024-08-01 16:23:40|||||||||5200
1722529440000|2024-08-01 16:24:00|||||||||12962
1722529450000|2024-08-01 16:24:10|||||||||7500
1722529460000|2024-08-01 16:24:20|||||||||100
1722529570000|2024-08-01 16:26:10|81.4||81.4||81.4||81.4||0
1722529590000|2024-08-01 16:26:30|||||||||3492
1722529600000|2024-08-01 16:26:40|||||||||399
1722529620000|2024-08-01 16:27:00|||||||||122
1722529640000|2024-08-01 16:27:20|||||||||111
1722529690000|2024-08-01 16:28:10|81.32||81.32||81.32||81.32||450
1722529740000|2024-08-01 16:29:00|||||||||100
1722529760000|2024-08-01 16:29:20|81.31||81.29||81.31||81.29||11707
1722529770000|2024-08-01 16:29:30|81.28||81.28||81.28||81.28||22600
1722529780000|2024-08-01 16:29:40|||||||||989
1722529790000|2024-08-01 16:29:50|81.3|81.28|81.82|81.32|82|81.32|81.28|81.28|30961
1722529800000|2024-08-01 16:30:00|81.81|81.33|81.81|81.63|81.81|81.63|81.81|81.33|800
1722529810000|2024-08-01 16:30:10|||||||||23224
1722529830000|2024-08-01 16:30:30|||||||||1020
1722529840000|2024-08-01 16:30:40|||||||||300
1722529860000|2024-08-01 16:31:00|81.73||81.72||81.73||81.72||1033
1722529880000|2024-08-01 16:31:20|||||||||6000
1722529890000|2024-08-01 16:31:30|81.71||81.71||81.71||81.71||0
1722529900000|2024-08-01 16:31:40|81.72|81.64|81.99|81.65|82|81.65|81.71|81.64|29566
1722529910000|2024-08-01 16:31:50|81.94||81.93||81.94||81.93||958
1722529920000|2024-08-01 16:32:00|82|81.66|81.97|81.68|82|81.68|81.97|81.66|0
1722529930000|2024-08-01 16:32:10|82|81.69|82.09|81.7|82.09|81.7|81.91|81.69|28200
1722529940000|2024-08-01 16:32:20|82|81.71|82.09|81.78|82.09|81.78|82|81.71|6300
1722529950000|2024-08-01 16:32:30|82|81.79|82.09|81.8|82.09|81.8|82|81.79|297
1722529960000|2024-08-01 16:32:40|82.08||81.98||82.08||81.98||1045
1722529980000|2024-08-01 16:33:00|||||||||9600
1722529990000|2024-08-01 16:33:10|||||||||9609
1722530010000|2024-08-01 16:33:30|||||||||2805
1722530040000|2024-08-01 16:34:00|||||||||1226
1722530050000|2024-08-01 16:34:10|81.97||81.97||81.97||81.97||12205
1722530060000|2024-08-01 16:34:20|81.96|81.78|81.94|81.39|81.96|81.78|81.94|81.37|19047
1722530070000|2024-08-01 16:34:30|81.92|81.41|81.92|81.54|81.92|81.54|81.92|81.37|7908
1722530080000|2024-08-01 16:34:40||81.37||81.52||81.52||81.37|7500
1722530090000|2024-08-01 16:34:50|81.84|81.53|81.84|81.59|81.84|81.59|81.84|81.53|15000
1722530100000|2024-08-01 16:35:00|81.76|81.47|81.76|81.44|81.76|81.47|81.76|81.37|9762
1722530110000|2024-08-01 16:35:10|81.75|81.45|81.75|81.4|81.75|81.46|81.75|81.37|7898
1722530120000|2024-08-01 16:35:20||81.41||81.45||81.45||81.41|0
1722530140000|2024-08-01 16:35:40|||||||||500
1722530160000|2024-08-01 16:36:00|||||||||10000
1722530170000|2024-08-01 16:36:10|81.74||81.74||81.74||81.74||2100
1722530200000|2024-08-01 16:36:40|||||||||1007
1722530220000|2024-08-01 16:37:00|||||||||2900
1722530230000|2024-08-01 16:37:10|81.69||81.69||81.69||81.69||22983
1722530260000|2024-08-01 16:37:40||81.54||81.54||81.54||81.54|0
1722530290000|2024-08-01 16:38:10|||||||||14944
1722530300000|2024-08-01 16:38:20|||||||||16500
1722530310000|2024-08-01 16:38:30|81.61||81.69||81.69||81.61||10112
1722530320000|2024-08-01 16:38:40|||||||||1966
1722530340000|2024-08-01 16:39:00|||||||||200
1722530350000|2024-08-01 16:39:10|81.61||81.67||81.74||81.61||900
1722530360000|2024-08-01 16:39:20|81.66||81.66||81.66||81.66||200
1722530370000|2024-08-01 16:39:30|81.73||81.74||81.74||81.73||2300
1722530390000|2024-08-01 16:39:50|||||||||730
1722530440000|2024-08-01 16:40:40|||||||||971
1722530460000|2024-08-01 16:41:00|81.66||81.67||81.74||81.66||400
1722530470000|2024-08-01 16:41:10|81.66||81.66||81.66||81.66||0
1722530480000|2024-08-01 16:41:20|81.65||81.66||81.66||81.65||0
1722530490000|2024-08-01 16:41:30|81.74||81.72||81.74||81.72||0
1722530500000|2024-08-01 16:41:40|81.71||81.74||81.74||81.71||1040
1722530510000|2024-08-01 16:41:50|81.72||81.72||81.72||81.72||0
1722530520000|2024-08-01 16:42:00|81.69||81.66||81.72||81.66||115
1722530530000|2024-08-01 16:42:10|81.7||81.71||81.72||81.7||0
1722530540000|2024-08-01 16:42:20|81.7||81.68||81.71||81.68||0
1722530550000|2024-08-01 16:42:30|81.67||81.65||81.67||81.65||1360
1722530560000|2024-08-01 16:42:40|81.66||81.66||81.66||81.66||1023
1722530580000|2024-08-01 16:43:00|81.7||81.7||81.7||81.7||500
1722530590000|2024-08-01 16:43:10|81.71||81.73||81.73||81.71||2677
1722530600000|2024-08-01 16:43:20|||||||||400
1722530640000|2024-08-01 16:44:00|||||||||100
1722530660000|2024-08-01 16:44:20|||||||||1000
1722530670000|2024-08-01 16:44:30|81.75|81.55|81.79|81.55|81.79|81.55|81.75|81.55|2600
1722530680000|2024-08-01 16:44:40|81.86|81.56|81.86|81.57|81.86|81.57|81.86|81.56|8100
1722530690000|2024-08-01 16:44:50||81.58||81.59||81.59||81.58|0
1722530700000|2024-08-01 16:45:00|81.96|81.6|82|81.64|82|81.64|81.96|81.6|0
1722530710000|2024-08-01 16:45:10||81.65||81.69||81.69||81.65|0
1722530720000|2024-08-01 16:45:20|81.99||81.99||81.99||81.99||300
1722530730000|2024-08-01 16:45:30|82|81.7|82|81.72|82|81.72|82|81.7|0
1722530760000|2024-08-01 16:46:00||81.73||81.73||81.73||81.73|300
1722530790000|2024-08-01 16:46:30||81.74||81.74||81.74||81.74|0
1722530810000|2024-08-01 16:46:50|81.92||81.92||81.92||81.92||0
1722530820000|2024-08-01 16:47:00||81.8||81.8||81.8||81.8|0
1722530830000|2024-08-01 16:47:10|81.97||81.97||81.97||81.97||2369
1722530840000|2024-08-01 16:47:20|||||||||782
1722530860000|2024-08-01 16:47:40|||||||||100
1722530870000|2024-08-01 16:47:50|81.89||81.89||81.89||81.89||0
1722530890000|2024-08-01 16:48:10|||||||||19465
1722530900000|2024-08-01 16:48:20|||||||||14000
1722530930000|2024-08-01 16:48:50|81.88|81.74|81|80.63|81.88|81.74|81|80.63|17040
1722530940000|2024-08-01 16:49:00|80.98|80.38|80.92|80.36|81.13|80.38|80.92|80.36|0
1722530950000|2024-08-01 16:49:10|81.12|80.38|80.92|80.38|81.12|80.38|80.92|80.38|0
1722530960000|2024-08-01 16:49:20|80.91||80.91||80.91||80.91||0
1722531000000|2024-08-01 16:50:00|80.9||80.9||80.9||80.9||0
1722531010000|2024-08-01 16:50:10|||||||||963
1722531020000|2024-08-01 16:50:20|||||||||200
1722531030000|2024-08-01 16:50:30|80.89||80.89||80.89||80.89||0
1722531050000|2024-08-01 16:50:50|80.88||80.88||80.88||80.88||5000
1722531060000|2024-08-01 16:51:00|||||||||4500
1722531070000|2024-08-01 16:51:10|80.87||80.87||80.87||80.87||1046
1722531090000|2024-08-01 16:51:30|80.86||80.86||80.86||80.86||0
1722531100000|2024-08-01 16:51:40|80.85||80.85||80.85||80.85||0
1722531110000|2024-08-01 16:51:50|||||||||400
1722531130000|2024-08-01 16:52:10|80.84||80.84||80.84||80.84||1151
1722531140000|2024-08-01 16:52:20|80.83||80.83||80.83||80.83||0
1722531160000|2024-08-01 16:52:40|80.82||80.82||80.82||80.82||0
1722531180000|2024-08-01 16:53:00|80.81||80.81||80.81||80.81||0
1722531190000|2024-08-01 16:53:10||80.5||80.5||80.5||80.5|19112
1722531200000|2024-08-01 16:53:20||80.7||80.7||80.7||80.7|250
1722531210000|2024-08-01 16:53:30||80.8||80.8||80.8||80.8|300
1722531220000|2024-08-01 16:53:40|||||||||100
1722531230000|2024-08-01 16:53:50|80.82|80.81|80.85|80.83|80.85|80.83|80.82|80.81|3288
1722531240000|2024-08-01 16:54:00|80.89|80.84|80.91|80.84|80.91|80.84|80.89|80.84|8300
1722531250000|2024-08-01 16:54:10|||||||||200
1722531260000|2024-08-01 16:54:20|81|80.89|81.84|80.99|81.84|80.99|81|80.89|1166
1722531270000|2024-08-01 16:54:30|81.83|81.07|81.83|81.13|81.83|81.13|81.83|81.07|1574
1722531310000|2024-08-01 16:55:10||81.14||81.14||81.14||81.14|0
1722531390000|2024-08-01 16:56:30|||||||||100
1722531410000|2024-08-01 16:56:50|81.84||81.83||81.84||81.83||100
1722531420000|2024-08-01 16:57:00|81.84||81.83||81.84||81.83||0
1722531430000|2024-08-01 16:57:10|81.84||81.83||81.84||81.83||0
1722531450000|2024-08-01 16:57:30|81.84||81.84||81.84||81.84||0
1722531460000|2024-08-01 16:57:40|81.83||81.83||81.83||81.83||0
1722531470000|2024-08-01 16:57:50|||||||||1000
1722531480000|2024-08-01 16:58:00|81.82||81.84||81.84||81.82||200
1722531490000|2024-08-01 16:58:10|81.83|81.2|81.83|81.21|81.83|81.21|81.83|81.2|0
1722531500000|2024-08-01 16:58:20|81.84||81.84||81.84||81.84||0
1722531510000|2024-08-01 16:58:30|81.83||81.83||81.83||81.83||100
1722531530000|2024-08-01 16:58:50|81.75||81.74||81.75||81.74||0
1722531540000|2024-08-01 16:59:00|||||||||200
1722531590000|2024-08-01 16:59:50|81.75||81.74||81.75||81.74||0
1722531600000|2024-08-01 17:00:00|81.73||81.73||81.73||81.73||0
1722531620000|2024-08-01 17:00:20|81.72||81.72||81.72||81.72||9700
1722531630000|2024-08-01 17:00:30|||||||||400
1722531640000|2024-08-01 17:00:40|||||||||10012
1722531650000|2024-08-01 17:00:50|||||||||800
1722531680000|2024-08-01 17:01:20|||||||||100
1722531710000|2024-08-01 17:01:50|||||||||200
1722531740000|2024-08-01 17:02:20|81.71|81.67|81.69|81.42|81.71|81.67|81.69|81.42|800
1722531760000|2024-08-01 17:02:40|81.61||81.6||81.61||81.6||0
1722531800000|2024-08-01 17:03:20|||||||||8986
1722531810000|2024-08-01 17:03:30|||||||||500
1722531820000|2024-08-01 17:03:40|||||||||200
1722531850000|2024-08-01 17:04:10|||||||||299
1722531910000|2024-08-01 17:05:10|||||||||2196
1722531920000|2024-08-01 17:05:20|||||||||582
1722531930000|2024-08-01 17:05:30|||||||||200
1722531940000|2024-08-01 17:05:40|||||||||2206
1722531950000|2024-08-01 17:05:50|||||||||100
1722531980000|2024-08-01 17:06:20|||||||||200
1722532020000|2024-08-01 17:07:00|||||||||928
1722532050000|2024-08-01 17:07:30|||||||||53853
1722532060000|2024-08-01 17:07:40|81.59|81.31|81.34|80.8|81.59|81.31|81.34|80.75|12737
1722532070000|2024-08-01 17:07:50|81.26|80.55|81.26|80.8|81.26|80.8|81.26|80.55|0
1722532080000|2024-08-01 17:08:00|||||||||1000
1722532150000|2024-08-01 17:09:10|||||||||1023
1722532160000|2024-08-01 17:09:20|81.03||81.03||81.03||81.03||245
1722532180000|2024-08-01 17:09:40|81.01||81.01||81.01||81.01||400
1722532190000|2024-08-01 17:09:50|||||||||7725
1722532210000|2024-08-01 17:10:10|||||||||968
1722532230000|2024-08-01 17:10:30|81||81||81||81||0
1722532270000|2024-08-01 17:11:10|81.01|80.81|81.01|80.81|81.01|80.81|81.01|80.81|2181
1722532280000|2024-08-01 17:11:20|||||||||100
1722532290000|2024-08-01 17:11:30|80.93|81|81.01|81|81.01|81|80.93|81|125
1722532310000|2024-08-01 17:11:50|81.03|81.01|81.57|81.02|81.57|81.02|81.03|81.01|4574
1722532320000|2024-08-01 17:12:00|81.56||81.56||81.56||81.56||100
1722532350000|2024-08-01 17:12:30|81.48||81.48||81.48||81.48||0
1722532360000|2024-08-01 17:12:40|||||||||796
1722532380000|2024-08-01 17:13:00|||||||||100
1722532410000|2024-08-01 17:13:30|81.55|81.03|81.52|81.03|81.57|81.03|81.52|81.03|0
1722532420000|2024-08-01 17:13:40|81.48|81.12|81.57|81.12|81.57|81.12|81.48|81.12|0
1722532430000|2024-08-01 17:13:50|81.53||81.48||81.53||81.48||0
1722532440000|2024-08-01 17:14:00||81.13||81.13||81.13||81.13|1023
1722532470000|2024-08-01 17:14:30|||||||||800
1722532500000|2024-08-01 17:15:00||81.14||81.14||81.14||81.14|0
1722532510000|2024-08-01 17:15:10|||||||||100
1722532530000|2024-08-01 17:15:30|81.46||81.46||81.46||81.46||0
1722532540000|2024-08-01 17:15:40|||||||||100
1722532620000|2024-08-01 17:17:00|||||||||200
1722532630000|2024-08-01 17:17:10|||||||||201
1722532650000|2024-08-01 17:17:30|||||||||507
1722532660000|2024-08-01 17:17:40||81.09||81.09||81.09||81.09|100
1722532750000|2024-08-01 17:19:10||81||81||81||81|0
1722532760000|2024-08-01 17:19:20|81.45||81.45||81.45||81.45||850
1722532770000|2024-08-01 17:19:30|81.37||81.37||81.37||81.37||200
1722532800000|2024-08-01 17:20:00|||||||||108
1722532830000|2024-08-01 17:20:30|||||||||100
1722532840000|2024-08-01 17:20:40|||||||||100
1722532930000|2024-08-01 17:22:10|81.29||81.28||81.29||81.28||245
1722532950000|2024-08-01 17:22:30|||||||||200
1722532960000|2024-08-01 17:22:40|81.2||81.2||81.2||81.2||0
1722532970000|2024-08-01 17:22:50|81.19||81.19||81.19||81.19||0
1722532980000|2024-08-01 17:23:00|81.01|80.8|80.92|80.64|81.01|80.8|80.92|80.64|3518
1722533010000|2024-08-01 17:23:30|80.9||80.9||80.9||80.9||0
1722533020000|2024-08-01 17:23:40|||||||||100
1722533030000|2024-08-01 17:23:50|80.7||80.7||80.7||80.7||0
1722533050000|2024-08-01 17:24:10|80.6|80.56|80.6|80.42|80.6|80.56|80.6|80.38|3740
1722533060000|2024-08-01 17:24:20||80.43||80.42||80.43||80.42|0
1722533080000|2024-08-01 17:24:40|||||||||994
1722533090000|2024-08-01 17:24:50|||||||||100
1722533100000|2024-08-01 17:25:00||80.46||80.46||80.46||80.46|0
1722533110000|2024-08-01 17:25:10||80.47||80.47||80.47||80.47|124
1722533120000|2024-08-01 17:25:20||80.55||80.55||80.55||80.55|100
1722533130000|2024-08-01 17:25:30|||||||||9000
1722533140000|2024-08-01 17:25:40|||||||||13200
1722533150000|2024-08-01 17:25:50|80.59||80.59||80.59||80.59||20989
1722533170000|2024-08-01 17:26:10|||||||||2800
1722533190000|2024-08-01 17:26:30|80.56||80.56||80.56||80.56||0
1722533210000|2024-08-01 17:26:50|||||||||237
1722533220000|2024-08-01 17:27:00|80.55|80.41|80.55|80.38|80.55|80.41|80.55|80.38|4351
1722533230000|2024-08-01 17:27:10|80.54||80.46||80.54||80.46||1200
1722533250000|2024-08-01 17:27:30|||||||||250
1722533280000|2024-08-01 17:28:00||80.42||80.42||80.42||80.42|25000
1722533290000|2024-08-01 17:28:10||80.43||80.43||80.43||80.42|57346
1722533300000|2024-08-01 17:28:20|||||||||146
1722533310000|2024-08-01 17:28:30|||||||||9000
1722533320000|2024-08-01 17:28:40|||||||||23736
1722533330000|2024-08-01 17:28:50|||||||||18000
1722533340000|2024-08-01 17:29:00|||||||||4900
1722533360000|2024-08-01 17:29:20|||||||||100
1722533370000|2024-08-01 17:29:30|||||||||1004
1722533380000|2024-08-01 17:29:40|80.45|80.38|80.41|80.04|80.45|80.38|80.41|80.04|6220
1722533390000|2024-08-01 17:29:50||80.05||80.05||80.05||80.05|600
1722533420000|2024-08-01 17:30:20|||||||||200
1722533430000|2024-08-01 17:30:30|||||||||100
1722533440000|2024-08-01 17:30:40||80.38||80.38||80.38||80.38|100
1722533460000|2024-08-01 17:31:00|||||||||100
1722533470000|2024-08-01 17:31:10|||||||||300
1722533510000|2024-08-01 17:31:50||80.4||80.4||80.4||80.4|26768
1722533520000|2024-08-01 17:32:00|||||||||14000
1722533530000|2024-08-01 17:32:10|||||||||4760
1722533540000|2024-08-01 17:32:20|||||||||2200
1722533560000|2024-08-01 17:32:40|||||||||2700
1722533570000|2024-08-01 17:32:50|||||||||1200
1722533580000|2024-08-01 17:33:00|||||||||10100
1722533590000|2024-08-01 17:33:10|||||||||8298
1722533610000|2024-08-01 17:33:30|80.42|80.41|81|80.5|81.18|80.5|80.42|80.41|28539
1722533620000|2024-08-01 17:33:40|81.18|80.54|81.18|80.61|81.18|80.61|81|80.54|0
1722533630000|2024-08-01 17:33:50|81||81||81.18||81||350
1722533640000|2024-08-01 17:34:00|80.99||80.99||80.99||80.99||0
1722533670000|2024-08-01 17:34:30|80.95|80.62|80.99|80.62|80.99|80.62|80.95|80.62|9235
1722533680000|2024-08-01 17:34:40|80.91||80.91||80.91||80.91||0
1722533690000|2024-08-01 17:34:50|||||||||10019
1722533700000|2024-08-01 17:35:00|81.14|80.63|80.91|80.64|81.14|80.64|80.91|80.63|3600
1722533720000|2024-08-01 17:35:20|||||||||11916
1722533730000|2024-08-01 17:35:30||80.65||80.66||80.66||80.65|2800
1722533740000|2024-08-01 17:35:40|80.83||80.83||80.83||80.83||100
1722533760000|2024-08-01 17:36:00|||||||||1967
1722533770000|2024-08-01 17:36:10|||||||||10000
1722533790000|2024-08-01 17:36:30|||||||||223
1722533800000|2024-08-01 17:36:40|||||||||510
1722533810000|2024-08-01 17:36:50|||||||||966
1722533840000|2024-08-01 17:37:20|||||||||1010
1722533850000|2024-08-01 17:37:30||80.67||80.67||80.67||80.67|0
1722533920000|2024-08-01 17:38:40|||||||||386
1722533940000|2024-08-01 17:39:00|||||||||138
1722533960000|2024-08-01 17:39:20|80.9|80.68|81.46|81.01|81.46|81.01|80.9|80.68|42541
1722533970000|2024-08-01 17:39:30|81.45||81.45||81.45||81.45||0
1722533980000|2024-08-01 17:39:40|81.46|81.02|81.96|81.22|81.96|81.22|81.45|81.02|50332
1722533990000|2024-08-01 17:39:50|||||||||319
1722534000000|2024-08-01 17:40:00||81.23||81.23||81.23||81.23|174
1722534010000|2024-08-01 17:40:10|||||||||228
1722534030000|2024-08-01 17:40:30||81.24||81.25||81.25||81.24|100
1722534050000|2024-08-01 17:40:50|||||||||300
1722534060000|2024-08-01 17:41:00||81.26||81.26||81.26||81.26|0
1722534070000|2024-08-01 17:41:10|||||||||600
1722534080000|2024-08-01 17:41:20|82||82||82||82||1363
1722534100000|2024-08-01 17:41:40||81.27||81.27||81.27||81.27|100
1722534110000|2024-08-01 17:41:50|||||||||244
1722534130000|2024-08-01 17:42:10||81.28||81.28||81.28||81.28|9480
1722534140000|2024-08-01 17:42:20||81.29||81.29||81.29||81.29|0
1722534150000|2024-08-01 17:42:30|||||||||1000
1722534160000|2024-08-01 17:42:40|||||||||586
1722534170000|2024-08-01 17:42:50||81.3||81.3||81.3||81.3|0
1722534180000|2024-08-01 17:43:00|81.97|81.31|81.97|81.31|81.97|81.31|81.97|81.31|5158
1722534190000|2024-08-01 17:43:10|82|81.32|82|81.34|82|81.34|82|81.32|1700
1722534200000|2024-08-01 17:43:20|82.11|81.35|82|81.42|82.11|81.42|82|81.35|8872
1722534230000|2024-08-01 17:43:50|81.92||81.92||82||81.92||9299
1722534240000|2024-08-01 17:44:00|82||81.92||82||81.92||300
1722534260000|2024-08-01 17:44:20|81.99||81.92||81.99||81.92||1258
1722534280000|2024-08-01 17:44:40|81.99||81.99||81.99||81.99||1200
1722534290000|2024-08-01 17:44:50|82|81.43|82|81.43|82|81.43|82|81.43|300
1722534310000|2024-08-01 17:45:10|||||||||300
1722534320000|2024-08-01 17:45:20|||||||||400
1722534340000|2024-08-01 17:45:40|||||||||200
1722534360000|2024-08-01 17:46:00|||||||||100
1722534370000|2024-08-01 17:46:10|||||||||300
1722534400000|2024-08-01 17:46:40||81.44||81.44||81.44||81.44|3314
1722534410000|2024-08-01 17:46:50|||||||||300
1722534420000|2024-08-01 17:47:00|||||||||1567
1722534430000|2024-08-01 17:47:10||81.45||81.45||81.45||81.45|0
1722534440000|2024-08-01 17:47:20|||||||||300
1722534450000|2024-08-01 17:47:30|||||||||246
1722534460000|2024-08-01 17:47:40|||||||||200
1722534470000|2024-08-01 17:47:50|81.92||81.92||81.92||81.92||0
1722534480000|2024-08-01 17:48:00|82|81.46|82.07|81.47|82.07|81.47|81.92|81.46|4685
1722534490000|2024-08-01 17:48:10|82||82||82||82||200
1722534500000|2024-08-01 17:48:20|82.07||82||82.07||82||300
1722534510000|2024-08-01 17:48:30|||||||||1959
1722534520000|2024-08-01 17:48:40|||||||||400
1722534530000|2024-08-01 17:48:50|82.07|81.48|82.07|82.01|82.07|82.01|82.01|81.48|5920
1722534540000|2024-08-01 17:49:00|82.03|82|82.1|82.04|82.1|82.04|82.03|82|11600
1722534550000|2024-08-01 17:49:10|82.05|82.05|82.5|82.13|82.5|82.13|82.05|82.05|47843
1722534560000|2024-08-01 17:49:20|||||||||400
1722534570000|2024-08-01 17:49:30|||||||||300
1722534580000|2024-08-01 17:49:40|||||||||999
1722534590000|2024-08-01 17:49:50|||||||||250
1722534600000|2024-08-01 17:50:00|82.53|82.14|82.65|82.15|82.65|82.15|82.53|82.14|894
1722534610000|2024-08-01 17:50:10|82.83|82.16|83|82.18|83|82.18|82.83|82.16|400
1722534620000|2024-08-01 17:50:20||82.21||82.23||82.23||82.21|4500
1722534630000|2024-08-01 17:50:30|83.25|82.24|83.17|82.24|83.25|82.24|83|82.24|2488
1722534640000|2024-08-01 17:50:40|||||||||2500
1722534660000|2024-08-01 17:51:00|83.1|82.27|83.1|82.28|83.1|82.28|83.1|82.27|0
1722534680000|2024-08-01 17:51:20||82.29||82.29||82.29||82.29|500
1722534690000|2024-08-01 17:51:30|83.25|82.3|83.25|82.33|83.25|82.33|83.25|82.3|2690
1722534700000|2024-08-01 17:51:40||82.34||82.34||82.34||82.34|0
1722534710000|2024-08-01 17:51:50||82.37||82.38||82.38||82.37|0
1722534720000|2024-08-01 17:52:00||82.39||82.39||82.39||82.39|0
1722534730000|2024-08-01 17:52:10||82.41||82.41||82.41||82.41|200
1722534740000|2024-08-01 17:52:20|83.27|82.42|83.27|82.45|83.27|82.45|83.27|82.42|1500
1722534750000|2024-08-01 17:52:30||82.46||82.46||82.46||82.46|0
1722534770000|2024-08-01 17:52:50|83.32|82.47|83.32|82.47|83.32|82.47|83.32|82.47|1000
1722534790000|2024-08-01 17:53:10||82.49||82.49||82.49||82.49|2000
1722534800000|2024-08-01 17:53:20||82.5||82.5||82.5||82.5|0
1722534820000|2024-08-01 17:53:40||82.51||82.51||82.51||82.51|1243
1722534830000|2024-08-01 17:53:50|||||||||300
1722534840000|2024-08-01 17:54:00|||||||||200
1722534850000|2024-08-01 17:54:10|83.4|82.52|83|82.52|83.4|82.52|83|82.52|1366
1722534860000|2024-08-01 17:54:20|83.4|82.54|83.4|82.54|83.4|82.54|83.4|82.54|300
1722534890000|2024-08-01 17:54:50|83.39|82.56|83.4|82.57|83.4|82.57|83.39|82.56|3793
1722534900000|2024-08-01 17:55:00|||||||||300
1722534910000|2024-08-01 17:55:10|83||83.4||83.4||83||0
1722534920000|2024-08-01 17:55:20|||||||||300
1722534940000|2024-08-01 17:55:40|83.42|83|83.42|83.01|83.42|83.01|83.42|83|750
1722534950000|2024-08-01 17:55:50|||||||||600
1722534970000|2024-08-01 17:56:10|83.34|83.02|83.42|83.03|83.42|83.03|83.34|83.02|100
1722534980000|2024-08-01 17:56:20|83.47|83.04|83.47|83.04|83.55|83.04|83.47|83.04|1300
1722534990000|2024-08-01 17:56:30|83.4||83.55||83.55||83.4||1055
1722535000000|2024-08-01 17:56:40||83.05||83.05||83.05||83.05|1399
1722535030000|2024-08-01 17:57:10|||||||||2900
1722535060000|2024-08-01 17:57:40|||||||||600
1722535070000|2024-08-01 17:57:50|||||||||1100
1722535100000|2024-08-01 17:58:20|||||||||100
1722535110000|2024-08-01 17:58:30|83.57||83.57||83.57||83.57||200
1722535120000|2024-08-01 17:58:40|83.62|83.06|83.62|83.06|83.62|83.06|83.62|83.06|1000
1722535140000|2024-08-01 17:59:00||83.07||83.08||83.08||83.07|700
1722535150000|2024-08-01 17:59:10|||||||||200
1722535160000|2024-08-01 17:59:20|||||||||250
1722535170000|2024-08-01 17:59:30|83.7|83.09|83.7|83.09|83.7|83.09|83.7|83.09|2000
1722535180000|2024-08-01 17:59:40|||||||||100
1722535190000|2024-08-01 17:59:50|||||||||696
1722535200000|2024-08-01 18:00:00|83.66|83.1|83.8|83.12|83.8|83.12|83.66|83.1|3750
1722535210000|2024-08-01 18:00:10||83.13||83.13||83.13||83.13|400
1722535230000|2024-08-01 18:00:30|83.85|83.14|83.85|83.15|83.85|83.15|83.85|83.14|4900
1722535240000|2024-08-01 18:00:40|||||||||116
1722535250000|2024-08-01 18:00:50|83.77||83.77||83.77||83.77||0
1722535260000|2024-08-01 18:01:00|83.82|83.16|83.85|83.16|83.85|83.16|83.82|83.16|253
1722535270000|2024-08-01 18:01:10||83.17||83.18||83.18||83.17|520
1722535280000|2024-08-01 18:01:20|||||||||800
1722535300000|2024-08-01 18:01:40|83.99|83.19|83.99|83.19|83.99|83.19|83.99|83.19|300
1722535310000|2024-08-01 18:01:50|83.91|83.2|83.99|83.2|83.99|83.2|83.91|83.2|2496
1722535320000|2024-08-01 18:02:00|84|83.21|83.97|83.21|84|83.21|83.97|83.21|1000
1722535330000|2024-08-01 18:02:10|83.9||83.9||83.9||83.9||2700
1722535340000|2024-08-01 18:02:20|84||83.99||84||83.99||800
1722535350000|2024-08-01 18:02:30|83.91||83.91||83.91||83.91||0
1722535390000|2024-08-01 18:03:10|83.99|83.22|84.93|83.99|84.99|83.99|83.99|83.22|4835
1722535400000|2024-08-01 18:03:20|84.91|84.01|84.91|84.02|84.91|84.02|84.91|84.01|3783
1722535410000|2024-08-01 18:03:30||84.03||84.03||84.03||84.03|200
1722535430000|2024-08-01 18:03:50|84.99|84.04|84.99|84.04|84.99|84.04|84.99|84.04|2129
1722535440000|2024-08-01 18:04:00||84.05||84.05||84.05||84.05|0
1722535460000|2024-08-01 18:04:20|85|84.06|85|84.09|85|84.09|85|84.06|900
1722535470000|2024-08-01 18:04:30|||||||||100
1722535480000|2024-08-01 18:04:40||84.13||84.13||84.13||84.13|0
1722535490000|2024-08-01 18:04:50|84.99|84.15|84.99|84.15|84.99|84.15|84.99|84.15|700
1722535500000|2024-08-01 18:05:00|||||||||606
1722535520000|2024-08-01 18:05:20||84.17||84.17||84.17||84.17|2135
1722535530000|2024-08-01 18:05:30||84.18||84.18||84.18||84.18|0
1722535550000|2024-08-01 18:05:50|||||||||1300
1722535560000|2024-08-01 18:06:00|||||||||400
1722535570000|2024-08-01 18:06:10|85||85||85||85||1000
1722535580000|2024-08-01 18:06:20|||||||||586
1722535590000|2024-08-01 18:06:30|||||||||100
1722535600000|2024-08-01 18:06:40||84.19||84.19||84.19||84.19|4861
1722535610000|2024-08-01 18:06:50|84.99|84.2|84.99|84.2|84.99|84.2|84.99|84.2|4864
1722535620000|2024-08-01 18:07:00|||||||||228
1722535630000|2024-08-01 18:07:10|||||||||7351
1722535640000|2024-08-01 18:07:20|84.98||84.98||84.98||84.98||2000
1722535650000|2024-08-01 18:07:30|||||||||1009
1722535660000|2024-08-01 18:07:40||84.21||84.21||84.21||84.21|21107
1722535670000|2024-08-01 18:07:50||84.22||84.22||84.22||84.22|0
1722535680000|2024-08-01 18:08:00|||||||||1000
1722535700000|2024-08-01 18:08:20||84.25||84.25||84.25||84.25|0
1722535710000|2024-08-01 18:08:30||84.29||84.3||84.3||84.29|800
1722535720000|2024-08-01 18:08:40|||||||||300
1722535730000|2024-08-01 18:08:50|84.9||84.9||84.9||84.9||520
1722535740000|2024-08-01 18:09:00|||||||||800
1722535750000|2024-08-01 18:09:10|84.89||84.89||84.89||84.89||3980
1722535770000|2024-08-01 18:09:30|||||||||1390
1722535780000|2024-08-01 18:09:40|84.88|84.29|83.94|83.19|84.88|84.29|83.94|83.19|20987
1722535860000|2024-08-01 18:11:00|||||||||400
1722535870000|2024-08-01 18:11:10|||||||||100
1722535890000|2024-08-01 18:11:30|||||||||595
1722535900000|2024-08-01 18:11:40|||||||||100
1722535920000|2024-08-01 18:12:00|||||||||100
1722535940000|2024-08-01 18:12:20|||||||||100
1722535980000|2024-08-01 18:13:00|83.93||83.93||83.93||83.93||2395
1722535990000|2024-08-01 18:13:10|||||||||100
1722536010000|2024-08-01 18:13:30|||||||||100
1722536020000|2024-08-01 18:13:40|||||||||12100
1722536030000|2024-08-01 18:13:50|||||||||6600
1722536050000|2024-08-01 18:14:10|||||||||6000
1722536080000|2024-08-01 18:14:40|||||||||252
1722536090000|2024-08-01 18:14:50|84.01|84|84.89|84.02|84.89|84.02|84.01|84|19374
1722536100000|2024-08-01 18:15:00|||||||||14990
1722536130000|2024-08-01 18:15:30|||||||||1645
1722536190000|2024-08-01 18:16:30|||||||||715
1722536200000|2024-08-01 18:16:40|85||84.99||85||84.99||2177
1722536220000|2024-08-01 18:17:00|84.92||84.92||84.92||84.92||6117
1722536240000|2024-08-01 18:17:20|85||84.92||85||84.92||100
1722536260000|2024-08-01 18:17:40|85||84.92||85||84.92||300
1722536290000|2024-08-01 18:18:10|||||||||49867
1722536300000|2024-08-01 18:18:20|||||||||600
1722536310000|2024-08-01 18:18:30|||||||||521
1722536320000|2024-08-01 18:18:40|84.99||84.92||84.99||84.92||1872
1722536330000|2024-08-01 18:18:50|||||||||1162
1722536340000|2024-08-01 18:19:00|||||||||1431
1722536370000|2024-08-01 18:19:30|||||||||330
1722536380000|2024-08-01 18:19:40||84.04||84.04||84.04||84.04|0
1722536390000|2024-08-01 18:19:50||84.09||84.12||84.12||84.09|2938
1722536400000|2024-08-01 18:20:00|84.99|84.13|84.99|84.13|85|84.13|84.98|84.13|3550
1722536410000|2024-08-01 18:20:10|85||85||85||85||0
1722536420000|2024-08-01 18:20:20||84.14||84.14||84.14||84.14|0
1722536430000|2024-08-01 18:20:30|84.99||84.99||84.99||84.99||0
1722536440000|2024-08-01 18:20:40|84.97||84.97||84.97||84.97||690
1722536460000|2024-08-01 18:21:00|84.93||84.93||84.93||84.93||1732
1722536480000|2024-08-01 18:21:20||84.15||84.15||84.15||84.15|0
1722536490000|2024-08-01 18:21:30|||||||||917
1722536500000|2024-08-01 18:21:40|||||||||100
1722536510000|2024-08-01 18:21:50|84.99||84.99||85||84.99||3152
1722536520000|2024-08-01 18:22:00|85||85||85||85||0
1722536530000|2024-08-01 18:22:10|84.99||85||85||84.99||200
1722536540000|2024-08-01 18:22:20|84.99|84.16|84.99|84.16|84.99|84.16|84.99|84.16|0
1722536550000|2024-08-01 18:22:30|85||85||85||85||0
1722536560000|2024-08-01 18:22:40|84.99||85||85||84.99||2200
1722536570000|2024-08-01 18:22:50|||||||||1900
1722536580000|2024-08-01 18:23:00|||||||||100
1722536590000|2024-08-01 18:23:10|84.99||84.99||84.99||84.99||500
1722536600000|2024-08-01 18:23:20|85||85||85||85||4333
1722536610000|2024-08-01 18:23:30||84.17||84.17||84.17||84.17|0
1722536620000|2024-08-01 18:23:40|84.99||84.99||84.99||84.99||100
1722536630000|2024-08-01 18:23:50|85|84.56|85|84.56|85|84.56|85|84.56|957
1722536640000|2024-08-01 18:24:00|||||||||6039
1722536650000|2024-08-01 18:24:10|||||||||27183
1722536660000|2024-08-01 18:24:20|||||||||9794
1722536680000|2024-08-01 18:24:40|84.92||84.92||84.92||84.92||1200
1722536700000|2024-08-01 18:25:00|85||84.92||85||84.92||1600
1722536710000|2024-08-01 18:25:10|||||||||7608
1722536730000|2024-08-01 18:25:30|||||||||8600
1722536740000|2024-08-01 18:25:40|||||||||25772
1722536750000|2024-08-01 18:25:50|||||||||677
1722536760000|2024-08-01 18:26:00|||||||||100
1722536790000|2024-08-01 18:26:30|||||||||980
1722536800000|2024-08-01 18:26:40|||||||||150
1722536810000|2024-08-01 18:26:50|||||||||2300
1722536820000|2024-08-01 18:27:00|||||||||100
1722536830000|2024-08-01 18:27:10|||||||||419
1722536840000|2024-08-01 18:27:20|84.9||84.8||84.9||84.8||0
1722536880000|2024-08-01 18:28:00|||||||||100
1722536930000|2024-08-01 18:28:50|||||||||2650
1722536940000|2024-08-01 18:29:00|||||||||100
1722536970000|2024-08-01 18:29:30|||||||||100
1722536980000|2024-08-01 18:29:40|||||||||100
1722537040000|2024-08-01 18:30:40|||||||||2229
1722537060000|2024-08-01 18:31:00|||||||||1474
1722537070000|2024-08-01 18:31:10|||||||||100
1722537100000|2024-08-01 18:31:40|||||||||5034
1722537110000|2024-08-01 18:31:50|84.72||84.72||84.72||84.72||1226
1722537140000|2024-08-01 18:32:20|||||||||800
1722537150000|2024-08-01 18:32:30|||||||||800
1722537180000|2024-08-01 18:33:00|||||||||2765
1722537200000|2024-08-01 18:33:20|||||||||1882
1722537210000|2024-08-01 18:33:30|||||||||241
1722537220000|2024-08-01 18:33:40|84.74||84.66||84.74||84.66||2430
1722537240000|2024-08-01 18:34:00|||||||||14598
1722537250000|2024-08-01 18:34:10|||||||||20158
1722537260000|2024-08-01 18:34:20|84.65|84.52|84.56|84.14|84.65|84.52|84.56|84.14|20900
1722537290000|2024-08-01 18:34:50|||||||||1200
1722537320000|2024-08-01 18:35:20|||||||||100
1722537370000|2024-08-01 18:36:10|84.54||84.53||84.54||84.53||10960
1722537380000|2024-08-01 18:36:20|84.52|84.18|84.52|84.18|84.52|84.18|84.52|84.18|0
1722537390000|2024-08-01 18:36:30|84.51|84.2|83.98|83.22|84.51|84.2|83.98|83.22|8484
1722537400000|2024-08-01 18:36:40|83.9||83.9||83.9||83.9||1024
1722537410000|2024-08-01 18:36:50|||||||||6914
1722537420000|2024-08-01 18:37:00|||||||||777
1722537430000|2024-08-01 18:37:10|83.89||83.84||83.89||83.84||0
1722537440000|2024-08-01 18:37:20|83.83||83.83||83.83||83.83||1013
1722537460000|2024-08-01 18:37:40|83.81||83.8||83.81||83.8||300
1722537470000|2024-08-01 18:37:50|83.77||83.77||83.77||83.77||0
1722537480000|2024-08-01 18:38:00|83.69|83.09|83.66|83.09|83.69|83.09|83.66|83.09|300
1722537490000|2024-08-01 18:38:10|83.65||83.63||83.65||83.63||123
1722537500000|2024-08-01 18:38:20|83.62||83.62||83.62||83.62||1942
1722537530000|2024-08-01 18:38:50|||||||||477
1722537550000|2024-08-01 18:39:10||83.11||83.11||83.11||83.11|500
1722537560000|2024-08-01 18:39:20|83.6||83.6||83.6||83.6||5086
1722537570000|2024-08-01 18:39:30|83.58||83.58||83.58||83.58||150
1722537590000|2024-08-01 18:39:50|83.57||83.56||83.57||83.56||0
1722537600000|2024-08-01 18:40:00|||||||||100
1722537610000|2024-08-01 18:40:10|||||||||100
1722537620000|2024-08-01 18:40:20|||||||||100
1722537630000|2024-08-01 18:40:30|||||||||105
1722537640000|2024-08-01 18:40:40|83.12|83.12|83.56|83.13|83.56|83.13|83.12|83.12|28378
1722537660000|2024-08-01 18:41:00|83.55||83.55||83.55||83.55||205
1722537690000|2024-08-01 18:41:30|83.47||83.55||83.55||83.47||1493
1722537700000|2024-08-01 18:41:40|83.47|83.14|83.55|83.14|83.55|83.14|83.47|83.14|400
1722537710000|2024-08-01 18:41:50|83.47||83.55||83.55||83.47||100
1722537720000|2024-08-01 18:42:00|83.47||83.47||83.47||83.47||0
1722537730000|2024-08-01 18:42:10|||||||||100
1722537770000|2024-08-01 18:42:50|83.55||83.47||83.55||83.47||1500
1722537780000|2024-08-01 18:43:00|||||||||200
1722537790000|2024-08-01 18:43:10|83.51||83.51||83.51||83.47||700
1722537820000|2024-08-01 18:43:40|83.43||83.51||83.51||83.43||1778
1722537830000|2024-08-01 18:43:50|83.48||83.51||83.51||83.43||700
1722537840000|2024-08-01 18:44:00|83.52|83.15|83.51|83.15|83.52|83.15|83.51|83.15|13400
1722537850000|2024-08-01 18:44:10|83.52|83.14|83.52|83.14|83.52|83.14|83.52|83.14|13500
1722537860000|2024-08-01 18:44:20|83.54|83.15|83.54|83.15|83.54|83.15|83.54|83.15|7268
1722537870000|2024-08-01 18:44:30|||||||||15000
1722537890000|2024-08-01 18:44:50|83.55||83.55||83.55||83.55||1200
1722537900000|2024-08-01 18:45:00|||||||||150
1722537910000|2024-08-01 18:45:10|83.56||83.56||83.56||83.56||748
1722537920000|2024-08-01 18:45:20|83.48||83.55||83.56||83.48||1990
1722537930000|2024-08-01 18:45:30|83.56||83.56||83.56||83.56||990
1722537960000|2024-08-01 18:46:00|83.57|83.16|83.57|83.16|83.57|83.16|83.57|83.16|24600
1722537970000|2024-08-01 18:46:10|83.49||83.57||83.57||83.49||400
1722537980000|2024-08-01 18:46:20|83.58|83.17|84|83.71|84.12|83.71|83.58|83.17|8726
1722537990000|2024-08-01 18:46:30|84.08||84.1||84.1||84.08||32629
1722538000000|2024-08-01 18:46:40|84|83.7|83.82|82.59|84|83.7|83.82|82.58|101600
1722538010000|2024-08-01 18:46:50|83.79|82.61|83.55|82.62|83.79|82.62|83.55|82.61|0
1722538020000|2024-08-01 18:47:00|83.54|82.63|83.5|82.63|83.54|82.63|83.43|82.63|1200
1722538030000|2024-08-01 18:47:10||82.69||82.74||82.74||82.69|0
1722538040000|2024-08-01 18:47:20|83.49||83.49||83.49||83.49||1042
1722538050000|2024-08-01 18:47:30|83.47|82.76|83.48|82.8|83.49|82.8|83.47|82.76|200
1722538060000|2024-08-01 18:47:40||82.82||82.98||82.98||82.82|0
1722538070000|2024-08-01 18:47:50||83||83.02||83.02||83|0
1722538080000|2024-08-01 18:48:00|83.4||83.4||83.4||83.4||22500
1722538090000|2024-08-01 18:48:10|||||||||22500
1722538110000|2024-08-01 18:48:30|83.55|83.03|83.7|83.2|83.7|83.2|83.55|83.03|3600
1722538120000|2024-08-01 18:48:40||83.22||83.24||83.24||83.22|0
1722538130000|2024-08-01 18:48:50|83.85|83.26|83.7|83.28|83.85|83.28|83.7|83.26|2252
1722538140000|2024-08-01 18:49:00|||||||||200
1722538160000|2024-08-01 18:49:20||83.48||83.48||83.48||83.48|0
1722538190000|2024-08-01 18:49:50|||||||||17400
1722538220000|2024-08-01 18:50:20|83.85||83.85||83.85||83.85||1113
1722538230000|2024-08-01 18:50:30|||||||||111
1722538240000|2024-08-01 18:50:40|||||||||985
1722538280000|2024-08-01 18:51:20|||||||||956
1722538300000|2024-08-01 18:51:40|83.9||83.9||83.9||83.9||1000
1722538320000|2024-08-01 18:52:00|||||||||972
1722538350000|2024-08-01 18:52:30|||||||||100
1722538360000|2024-08-01 18:52:40|84|83.49|84.12|84|84.12|84.01|84|83.49|4400
1722538370000|2024-08-01 18:52:50|||||||||7500
1722538380000|2024-08-01 18:53:00|84.22|84.01|84.98|84.06|84.98|84.06|84.22|84.01|19713
1722538390000|2024-08-01 18:53:10|84.9|84.07|84.9|84.17|84.9|84.17|84.9|84.07|2101
1722538400000|2024-08-01 18:53:20||84.18||84.23||84.23||84.18|350
1722538410000|2024-08-01 18:53:30||84.22||84.22||84.22||84.22|0
1722538420000|2024-08-01 18:53:40|84.97||84.97||84.97||84.97||1396
1722538430000|2024-08-01 18:53:50|84.85|84.23|84.85|84.22|84.85|84.25|84.85|84.22|0
1722538440000|2024-08-01 18:54:00|||||||||340
1722538450000|2024-08-01 18:54:10|84.99|84.24|84.98|84.24|84.99|84.24|84.98|84.24|926
1722538460000|2024-08-01 18:54:20|84.9|84.26|84.9|84.35|84.9|84.35|84.9|84.26|2060
1722538470000|2024-08-01 18:54:30|||||||||605
1722538490000|2024-08-01 18:54:50||84.36||84.36||84.36||84.36|0
1722538520000|2024-08-01 18:55:20||84.37||84.41||84.41||84.37|963
1722538530000|2024-08-01 18:55:30|84.89||84.89||84.89||84.89||1200
1722538540000|2024-08-01 18:55:40|||||||||1026
1722538550000|2024-08-01 18:55:50|84.8||84.8||84.8||84.8||0
1722538580000|2024-08-01 18:56:20|||||||||1038
1722538590000|2024-08-01 18:56:30|84.89|84.42|84.89|84.42|84.89|84.42|84.89|84.42|1300
1722538620000|2024-08-01 18:57:00|84.88|84.41|84.87|84|84.88|84.41|84.87|84|45898
1722538630000|2024-08-01 18:57:10|84.84|84.03|84.84|84.23|84.84|84.23|84.84|84.03|985
1722538640000|2024-08-01 18:57:20||84.24||84.29||84.29||84.24|15150
1722538650000|2024-08-01 18:57:30|84.8|84|84.8|84.21|84.8|84.27|84.8|84|12679
1722538660000|2024-08-01 18:57:40|||||||||964
1722538670000|2024-08-01 18:57:50|84.3|84.14|84.3|84.21|84.3|84.21|84.3|84|0
1722538680000|2024-08-01 18:58:00|84.2|84|84.2|84|84.2|84|84.2|84|159
1722538690000|2024-08-01 18:58:10|||||||||4388
1722538720000|2024-08-01 18:58:40|84.12||84.12||84.12||84.12||2900
1722538730000|2024-08-01 18:58:50|||||||||1107
1722538750000|2024-08-01 18:59:10|||||||||713
1722538770000|2024-08-01 18:59:30|||||||||2862
1722538780000|2024-08-01 18:59:40|||||||||990
1722538790000|2024-08-01 18:59:50|||||||||277
1722538800000|2024-08-01 19:00:00|84.11||84.11||84.11||84.11||4600
1722538810000|2024-08-01 19:00:10|84.1||84.1||84.1||84.1||10300
1722538820000|2024-08-01 19:00:20|||||||||1135
1722538830000|2024-08-01 19:00:30|84.09||84.09||84.09||84.09||813
1722538840000|2024-08-01 19:00:40|||||||||1900
1722538850000|2024-08-01 19:00:50|||||||||273
1722538870000|2024-08-01 19:01:10|||||||||981
1722538890000|2024-08-01 19:01:30|||||||||1953
1722538900000|2024-08-01 19:01:40|84.08||84.08||84.08||84.08||281
1722538910000|2024-08-01 19:01:50||83.95||83.95||83.95||83.95|100
1722538930000|2024-08-01 19:02:10|84||84||84||84||3885
1722538940000|2024-08-01 19:02:20|||||||||200
1722538970000|2024-08-01 19:02:50||83.96||83.97||83.97||83.96|35520
1722538980000|2024-08-01 19:03:00|84.02|83.98|84.08|83.99|84.12|83.99|84.02|83.98|3400
1722538990000|2024-08-01 19:03:10|84.12|84.01|84.66|84.25|84.7|84.25|84.12|84.01|2897
1722539020000|2024-08-01 19:03:40||84.26||84.26||84.26||84.26|1043
1722539030000|2024-08-01 19:03:50||84.25||84.26||84.26||84.25|100
1722539040000|2024-08-01 19:04:00||84.27||84.27||84.27||84.27|1000
1722539050000|2024-08-01 19:04:10||84.26||84.27||84.27||84.26|949
1722539080000|2024-08-01 19:04:40|||||||||3175
1722539090000|2024-08-01 19:04:50||84.28||84.29||84.29||84.28|0
1722539100000|2024-08-01 19:05:00||84.3||84.3||84.3||84.3|0
1722539110000|2024-08-01 19:05:10|84.6|84.27|84.6|84.27|84.6|84.27|84.6|84.27|0
1722539120000|2024-08-01 19:05:20|||||||||1800
1722539140000|2024-08-01 19:05:40|84.56||84.56||84.56||84.56||2341
1722539160000|2024-08-01 19:06:00|||||||||600
1722539170000|2024-08-01 19:06:10|||||||||300
1722539180000|2024-08-01 19:06:20|||||||||950
1722539200000|2024-08-01 19:06:40|84.48||84.48||84.48||84.48||900
1722539220000|2024-08-01 19:07:00|84.46||84.46||84.46||84.46||2100
1722539270000|2024-08-01 19:07:50|||||||||100
1722539280000|2024-08-01 19:08:00|||||||||250
1722539300000|2024-08-01 19:08:20|84.4||84.4||84.4||84.4||2122
1722539390000|2024-08-01 19:09:50|84.47|84.28|84.84|84.61|84.84|84.61|84.4|84.28|10074
1722539400000|2024-08-01 19:10:00|||||||||100
1722539410000|2024-08-01 19:10:10|84.89|84.63|85.5|84.76|85.5|85|84.89|84.63|34533
1722539420000|2024-08-01 19:10:20|85.47|84.77|85.47|84.8|85.47|84.8|85.47|84.77|1400
1722539430000|2024-08-01 19:10:30|85.4|84.82|85.4|84.89|85.5|84.89|85.4|84.82|200
1722539440000|2024-08-01 19:10:40|85.39|84.87|85.4|84.91|85.4|84.91|85.39|84.87|0
1722539450000|2024-08-01 19:10:50||84.92||84.94||84.94||84.92|0
1722539460000|2024-08-01 19:11:00||84.89||85.2||85.2||84.89|2580
1722539470000|2024-08-01 19:11:10|85.5||85.54||85.54||85.5||5100
1722539480000|2024-08-01 19:11:20||85.4||85.4||85.4||85.4|1595
1722539510000|2024-08-01 19:11:50|||||||||17363
1722539520000|2024-08-01 19:12:00|85.63||85.74||85.74||85.63||7491
1722539530000|2024-08-01 19:12:10|85.81||85.81||85.81||85.81||6015
1722539540000|2024-08-01 19:12:20||85.41||85.41||85.41||85.41|0
1722539550000|2024-08-01 19:12:30||85.4||85.41||85.41||85.4|1013
1722539560000|2024-08-01 19:12:40||85.42||85.42||85.42||85.42|7126
1722539570000|2024-08-01 19:12:50||85.41||85.4||85.41||85.4|3782
1722539580000|2024-08-01 19:13:00|85.41|85.41|85.65|85.35|85.65|85.41|85.4|85.35|3200
1722539590000|2024-08-01 19:13:10|||||||||525
1722539610000|2024-08-01 19:13:30|||||||||579
1722539640000|2024-08-01 19:14:00|||||||||273
1722539650000|2024-08-01 19:14:10|||||||||180
1722539660000|2024-08-01 19:14:20|||||||||311
1722539680000|2024-08-01 19:14:40|||||||||587
1722539710000|2024-08-01 19:15:10|||||||||3258
1722539740000|2024-08-01 19:15:40||85.36||85.36||85.36||85.36|2000
1722539750000|2024-08-01 19:15:50|85.79|85.37|86|85.42|86|85.42|85.79|85.37|14884
1722539760000|2024-08-01 19:16:00|||||||||500
1722539770000|2024-08-01 19:16:10|||||||||500
1722539780000|2024-08-01 19:16:20|85.99|85.43|85.99|85.43|85.99|85.43|85.99|85.43|100
1722539790000|2024-08-01 19:16:30|||||||||1600
1722539810000|2024-08-01 19:16:50|||||||||275
1722539820000|2024-08-01 19:17:00|||||||||200
1722539830000|2024-08-01 19:17:10|85.8||85.8||85.8||85.8||220
1722539840000|2024-08-01 19:17:20|||||||||6778
1722539860000|2024-08-01 19:17:40|||||||||143
1722539890000|2024-08-01 19:18:10|||||||||200
1722539910000|2024-08-01 19:18:30|||||||||1100
1722539930000|2024-08-01 19:18:50|||||||||1675
1722539950000|2024-08-01 19:19:10|85.78|85.42|85.78|85.42|85.78|85.42|85.78|85.42|3050
1722539960000|2024-08-01 19:19:20|85.77||85.77||85.77||85.77||100
1722539970000|2024-08-01 19:19:30|||||||||100
1722540000000|2024-08-01 19:20:00|||||||||1043
1722540010000|2024-08-01 19:20:10|||||||||200
1722540020000|2024-08-01 19:20:20|||||||||300
1722540030000|2024-08-01 19:20:30|||||||||5303
1722540040000|2024-08-01 19:20:40|||||||||22367
1722540070000|2024-08-01 19:21:10|||||||||300
1722540090000|2024-08-01 19:21:30|||||||||200
1722540100000|2024-08-01 19:21:40|||||||||100
1722540120000|2024-08-01 19:22:00|||||||||7944
1722540130000|2024-08-01 19:22:10|||||||||100
1722540140000|2024-08-01 19:22:20|||||||||100
1722540150000|2024-08-01 19:22:30|||||||||2500
1722540160000|2024-08-01 19:22:40|||||||||300
1722540170000|2024-08-01 19:22:50|85.5||85.5||85.5||85.5||0
1722540190000|2024-08-01 19:23:10|||||||||534
1722540200000|2024-08-01 19:23:20|||||||||100
1722540210000|2024-08-01 19:23:30|||||||||11300
1722540220000|2024-08-01 19:23:40|||||||||1100
1722540240000|2024-08-01 19:24:00|||||||||2600
1722540250000|2024-08-01 19:24:10|||||||||1000
1722540270000|2024-08-01 19:24:30|||||||||248
1722540280000|2024-08-01 19:24:40|||||||||300
1722540310000|2024-08-01 19:25:10|||||||||300
1722540320000|2024-08-01 19:25:20|||||||||3300
1722540330000|2024-08-01 19:25:30|||||||||1063
1722540340000|2024-08-01 19:25:40|||||||||2165
1722540350000|2024-08-01 19:25:50|||||||||353
1722540360000|2024-08-01 19:26:00||85.43||85.43||85.43||85.43|12377
1722540370000|2024-08-01 19:26:10||85.45||85.45||85.45||85.45|100
1722540380000|2024-08-01 19:26:20||85.46||85.46||85.46||85.46|8481
1722540390000|2024-08-01 19:26:30||85.48||85.49||85.49||85.48|4410
1722540400000|2024-08-01 19:26:40|||||||||900
1722540410000|2024-08-01 19:26:50|||||||||2300
1722540420000|2024-08-01 19:27:00|||||||||38760
1722540430000|2024-08-01 19:27:10|||||||||2400
1722540440000|2024-08-01 19:27:20|||||||||300
1722540470000|2024-08-01 19:27:50|||||||||799
1722540480000|2024-08-01 19:28:00|||||||||1100
1722540490000|2024-08-01 19:28:10|||||||||1200
1722540500000|2024-08-01 19:28:20|||||||||500
1722540510000|2024-08-01 19:28:30|85.49|85.47|85.33|85|85.49|85.47|85.33|85|24429
1722540520000|2024-08-01 19:28:40|85.25||85.25||85.25||85.25||22500
1722540530000|2024-08-01 19:28:50||85.01||85.01||85.01||85.01|1300
1722540540000|2024-08-01 19:29:00|||||||||2012
1722540550000|2024-08-01 19:29:10|||||||||832
1722540560000|2024-08-01 19:29:20|85.24|85|85.16|85|85.24|85|85.16|85|8748
1722540570000|2024-08-01 19:29:30||85.01||85.01||85.01||85.01|35600
1722540580000|2024-08-01 19:29:40|85.15|85|85.01|85|85.15|85|85.01|85|14922
1722540590000|2024-08-01 19:29:50|||||||||1954
1722540600000|2024-08-01 19:30:00|||||||||6159
1722540610000|2024-08-01 19:30:10|||||||||1000
1722540630000|2024-08-01 19:30:30|||||||||1204
1722540650000|2024-08-01 19:30:50|||||||||208
1722540660000|2024-08-01 19:31:00|85.02|85.01|85.12|85.05|85.12|85.05|85.02|85.01|1929
1722540670000|2024-08-01 19:31:10|85.17|85.01|85.17|85.04|85.17|85.04|85.17|85.01|5973
1722540680000|2024-08-01 19:31:20||85.02||85.02||85.02||85.02|715
1722540690000|2024-08-01 19:31:30||85.04||85.06||85.06||85.04|276
1722540700000|2024-08-01 19:31:40||85.08||85.1||85.1||85.08|618
1722540710000|2024-08-01 19:31:50|85.23|85.12|85.23|85.13|85.23|85.13|85.23|85.12|952
1722540720000|2024-08-01 19:32:00|85.25|85.14|85.3|85.13|85.3|85.14|85.25|85.13|1335
1722540760000|2024-08-01 19:32:40|||||||||100
1722540780000|2024-08-01 19:33:00|||||||||1143
1722540790000|2024-08-01 19:33:10|||||||||8800
1722540800000|2024-08-01 19:33:20|||||||||295
1722540810000|2024-08-01 19:33:30||85.22||85.22||85.22||85.22|1215
1722540820000|2024-08-01 19:33:40|||||||||5534
1722540830000|2024-08-01 19:33:50|||||||||4900
1722540840000|2024-08-01 19:34:00|||||||||962
1722540850000|2024-08-01 19:34:10|||||||||1100
1722540860000|2024-08-01 19:34:20|85.23||85.23||85.23||85.23||1600
1722540880000|2024-08-01 19:34:40|||||||||350
1722540890000|2024-08-01 19:34:50|||||||||5700
1722540900000|2024-08-01 19:35:00|85.3|85.23|85.3|85.23|85.3|85.23|85.3|85.23|3050
1722540910000|2024-08-01 19:35:10|||||||||1102
1722540960000|2024-08-01 19:36:00|85.25|85.24|85.31|85.23|85.31|85.24|85.25|85.23|8587
1722540970000|2024-08-01 19:36:10|85.26|85.24|85.26|85.24|85.26|85.24|85.26|85.24|5700
1722540980000|2024-08-01 19:36:20|||||||||2447
1722541010000|2024-08-01 19:36:50|||||||||5000
1722541020000|2024-08-01 19:37:00|85.27||85.26||85.27||85.26||6500
1722541030000|2024-08-01 19:37:10|85.27|85|85.24|85|85.27|85.01|85.24|85|4201
1722541040000|2024-08-01 19:37:20||85.01||85.01||85.01||85.01|100
1722541050000|2024-08-01 19:37:30|||||||||955
1722541060000|2024-08-01 19:37:40|85.23|85|85.23|85|85.23|85|85.23|85|1250
1722541070000|2024-08-01 19:37:50|85.22||85.22||85.22||85.22||0
1722541080000|2024-08-01 19:38:00||85.01||85.01||85.01||85.01|7596
1722541100000|2024-08-01 19:38:20|||||||||100
1722541110000|2024-08-01 19:38:30|||||||||1016
1722541120000|2024-08-01 19:38:40|85.12||85.12||85.12||85.12||100
1722541140000|2024-08-01 19:39:00|85.11||85.11||85.11||85.11||0
1722541170000|2024-08-01 19:39:30|||||||||500
1722541180000|2024-08-01 19:39:40|85.1|85|85.1|85|85.1|85|85.1|85|500
1722541190000|2024-08-01 19:39:50||85.01||85.01||85.01||85.01|100
1722541210000|2024-08-01 19:40:10|||||||||150
1722541220000|2024-08-01 19:40:20|85.09||85.06||85.09||85.06||1700
1722541230000|2024-08-01 19:40:30|||||||||100
1722541240000|2024-08-01 19:40:40|85.05||85.05||85.05||85.05||0
1722541250000|2024-08-01 19:40:50|85.03||85.03||85.03||85.03||1200
1722541260000|2024-08-01 19:41:00|85.48|85.25|85.48|85.25|85.48|85.25|85.48|85.25|1343
1722541270000|2024-08-01 19:41:10|85.56|85.26|85.75|85.25|85.81|85.29|85.56|85.25|1091
1722541280000|2024-08-01 19:41:20||85.3||85.3||85.3||85.3|0
1722541290000|2024-08-01 19:41:30|85.73||85.62||85.73||85.62||5325
1722541300000|2024-08-01 19:41:40||85.42||85.42||85.42||85.42|0
1722541320000|2024-08-01 19:42:00|||||||||100
1722541330000|2024-08-01 19:42:10|85.53||85.53||85.53||85.53||0
1722541360000|2024-08-01 19:42:40|85.45||85.45||85.45||85.45||2000
1722541390000|2024-08-01 19:43:10|85.44||85.44||85.44||85.44||0
1722541400000|2024-08-01 19:43:20|85.43|85.18|85.44|85.25|85.44|85.25|85.43|85.18|1031
1722541410000|2024-08-01 19:43:30||85.26||85.26||85.26||85.26|4800
1722541430000|2024-08-01 19:43:50|||||||||1017
1722541440000|2024-08-01 19:44:00||85.25||85.25||85.25||85.25|1800
1722541450000|2024-08-01 19:44:10|85.43|85.26|85.36|85.26|85.43|85.26|85.36|85.26|994
1722541460000|2024-08-01 19:44:20|||||||||500
1722541470000|2024-08-01 19:44:30|||||||||300
1722541490000|2024-08-01 19:44:50|||||||||346
1722541510000|2024-08-01 19:45:10|85.28||85.28||85.28||85.28||215
1722541520000|2024-08-01 19:45:20|||||||||600
1722541530000|2024-08-01 19:45:30|85.27|85.25|85.27|85.25|85.27|85.25|85.27|85.25|276
1722541560000|2024-08-01 19:46:00|||||||||1000
1722541580000|2024-08-01 19:46:20|||||||||400
1722541590000|2024-08-01 19:46:30|||||||||100
1722541620000|2024-08-01 19:47:00|||||||||2973
1722541630000|2024-08-01 19:47:10|85.23|85.18|85.23|85.18|85.23|85.18|85.23|85.18|1072
1722541640000|2024-08-01 19:47:20|85.21|84.77|85.08|84.13|85.21|84.77|85.08|84.04|15672
1722541650000|2024-08-01 19:47:30|85.06|84.15|84.96|84.22|85.06|84.22|84.96|84.15|200
1722541660000|2024-08-01 19:47:40|84.92|84.24|84.96|84.28|84.96|84.28|84.91|84.24|2048
1722541670000|2024-08-01 19:47:50|84.91|84.3|84.89|84.32|84.91|84.32|84.89|84.3|0
1722541680000|2024-08-01 19:48:00|84.88|84.34|84.9|84.36|84.9|84.36|84.88|84.34|1480
1722541690000|2024-08-01 19:48:10|84.88|84.38|84.97|84.6|84.97|84.75|84.88|84.38|6158
1722541700000|2024-08-01 19:48:20||84.76||84.76||84.76||84.76|1376
1722541710000|2024-08-01 19:48:30|84.98|84.6|85.07|84.88|85.07|84.88|84.98|84.6|0
1722541720000|2024-08-01 19:48:40||84.62||84.62||84.62||84.62|1045
1722541730000|2024-08-01 19:48:50||84.87||84.77||84.87||84.77|300
1722541740000|2024-08-01 19:49:00||84.97||84.73||84.97||84.73|0
1722541750000|2024-08-01 19:49:10|85.28|85.26|85.29|85.01|85.36|85.26|85.28|85|800
1722541760000|2024-08-01 19:49:20|85.3|85.02|85.23|85.06|85.3|85.06|85.23|85.02|600
1722541770000|2024-08-01 19:49:30|85.08||85.08||85.08||85.08||0
1722541790000|2024-08-01 19:49:50|85.07|85|85.07|84.66|85.07|85|85.07|84.65|300
1722541800000|2024-08-01 19:50:00|85.01|84.9|85.01|84.9|85.01|84.9|85.01|84.9|1122
1722541810000|2024-08-01 19:50:10|85.07|84.92|85.06|84.92|85.07|84.92|85.06|84.66|3640
1722541820000|2024-08-01 19:50:20|85.01|84.93|85.06|84.95|85.06|84.95|85.01|84.65|0
1722541830000|2024-08-01 19:50:30||84.96||84.98||84.98||84.96|0
1722541840000|2024-08-01 19:50:40|85|84.99|85.01|85|85.05|85|85|84.99|1499
1722541850000|2024-08-01 19:50:50||85.01||85.01||85.01||85.01|1200
1722541860000|2024-08-01 19:51:00||85||85||85||85|1444
1722541870000|2024-08-01 19:51:10|||||||||300
1722541890000|2024-08-01 19:51:30|||||||||700
1722541900000|2024-08-01 19:51:40|85|84.99|85|84.95|85|84.99|85|84.95|3417
1722541910000|2024-08-01 19:51:50|||||||||3700
1722541920000|2024-08-01 19:52:00|85.01||85||85.01||85||10395
1722541930000|2024-08-01 19:52:10|85.01|85.2|85.2|85.08|85.3|85.2|85.01|85.08|32710
1722541950000|2024-08-01 19:52:30|85.1|85.09|85.28|85.25|85.28|85.25|85.1|85.09|26171
1722541960000|2024-08-01 19:52:40|85.27|85.26|85.26|85.25|85.27|85.26|85.26|85.25|14095
1722541970000|2024-08-01 19:52:50|85.2|85.19|85.25|85.19|85.25|85.19|85.2|85.19|600
1722541980000|2024-08-01 19:53:00|85.2||85.2||85.2||85.2||100
1722541990000|2024-08-01 19:53:10|85.17|85.16|85.17|85.16|85.19|85.16|85.17|85.16|1200
1722542000000|2024-08-01 19:53:20|85.09|85.08|85.09|85.08|85.09|85.08|85.09|85.08|8948
1722542010000|2024-08-01 19:53:30|||||||||1412
1722542020000|2024-08-01 19:53:40|85.08|85|85.01|85|85.08|85.02|85.01|85|4222
1722542030000|2024-08-01 19:53:50|85|84.96|84.96|84.9|85|84.96|84.96|84.9|900
1722542040000|2024-08-01 19:54:00|84.91|84.84|85.03|85|85.19|85.02|84.91|84.84|10137
1722542050000|2024-08-01 19:54:10|85.19|85.01|85.01|85|85.19|85.01|85.01|85|2408
1722542060000|2024-08-01 19:54:20|85.18|85.01|85.01|85.01|85.19|85.01|85.01|85|30664
1722542070000|2024-08-01 19:54:30|85.18|85|85.01|85|85.18|85.02|85.01|85|600
1722542080000|2024-08-01 19:54:40|85|84.99|84.99|84.9|85|84.99|84.99|84.9|1764
1722542090000|2024-08-01 19:54:50|85|84.91|84.99|84.99|85.01|84.99|84.99|84.91|3066
1722542100000|2024-08-01 19:55:00|85|84.98|84.99|84.94|85|84.98|84.99|84.91|1379
1722542110000|2024-08-01 19:55:10|85|84.95|85|84.99|85.01|84.99|84.99|84.9|1904
1722542120000|2024-08-01 19:55:20|85.01|85|85|84.99|85.01|85|85|84.99|1611
1722542130000|2024-08-01 19:55:30|84.99|85|84.99|84.9|84.99|85|84.99|84.9|1100
1722542140000|2024-08-01 19:55:40||84.91||84.91||84.91||84.91|1431
1722542150000|2024-08-01 19:55:50|||||||||109
1722542160000|2024-08-01 19:56:00|84.98||84.98||84.98||84.98||537
1722542170000|2024-08-01 19:56:10|||||||||100
1722542180000|2024-08-01 19:56:20|||||||||100
1722542190000|2024-08-01 19:56:30|||||||||373
1722542200000|2024-08-01 19:56:40|||||||||1062
1722542210000|2024-08-01 19:56:50||84.93||84.94||84.94||84.93|1462
1722542220000|2024-08-01 19:57:00|85|84.95|85|84.96|85|84.96|84.98|84.95|1349
1722542230000|2024-08-01 19:57:10|84.99|84.97|84.99|84.97|84.99|84.97|84.99|84.97|5478
1722542240000|2024-08-01 19:57:20|84.97|84.96|84.91|84.9|84.97|84.96|84.91|84.9|11534
1722542250000|2024-08-01 19:57:30|||||||||791
1722542260000|2024-08-01 19:57:40|||||||||733
1722542270000|2024-08-01 19:57:50|84.95||84.91||84.95||84.91||4400
1722542280000|2024-08-01 19:58:00|84.95|84.91|84.95|84.9|84.95|84.91|84.91|84.9|2283
1722542290000|2024-08-01 19:58:10|84.91|84.91|85|84.98|85.32|84.98|84.91|84.9|6032
1722542300000|2024-08-01 19:58:20|85.32|84.99|85.5|85.13|85.5|85.13|85|84.99|6089
1722542310000|2024-08-01 19:58:30|85.48|85.14|85.47|85.18|85.48|85.19|85.47|85.14|500
1722542320000|2024-08-01 19:58:40|85.46||85.38||85.46||85.38||4671
1722542330000|2024-08-01 19:58:50|85.5|85.19|85.5|85.19|85.5|85.19|85.5|85.19|3500
1722542340000|2024-08-01 19:59:00|85.42|85.2|85.42|85.22|85.42|85.23|85.42|85.19|8838
1722542350000|2024-08-01 19:59:10|85.5|85.23|85.35|85.22|85.5|85.24|85.35|85.21|6624
1722542360000|2024-08-01 19:59:20|85.36|85.23|85.33|85.23|85.36|85.23|85.33|85.23|1412
1722542370000|2024-08-01 19:59:30|85.32|85.22|85.29|85.22|85.32|85.22|85.29|85.02|3033
1722542380000|2024-08-01 19:59:40|85.27|85.02|85.32|85.26|85.32|85.26|85.27|84.9|28704
1722542390000|2024-08-01 19:59:50|85.27|85|85.3|84.95|85.32|85.26|85.27|84.95|3763
1722605400000|2024-08-02 13:30:00|82.38|81|82.38|81.1|82.38|82|82.38|81|26006
1722605420000|2024-08-02 13:30:20|81.99|81|81.99|81|81.99|81|81.99|81|513
1722605430000|2024-08-02 13:30:30||81.1||81.1||81.1||81.1|10504
1722605440000|2024-08-02 13:30:40|||||||||475
1722605450000|2024-08-02 13:30:50|81.98||81.97||81.98||81.97||0
1722605460000|2024-08-02 13:31:00|||||||||2329
1722605470000|2024-08-02 13:31:10|||||||||149
1722605480000|2024-08-02 13:31:20|81.86||81.85||81.86||81.85||1005
1722605490000|2024-08-02 13:31:30|||||||||1505
1722605500000|2024-08-02 13:31:40|81.84||81.84||81.84||81.84||0
1722605510000|2024-08-02 13:31:50|81.83||81.83||81.83||81.83||109
1722605520000|2024-08-02 13:32:00||81.4||81.4||81.4||81.4|3000
1722605530000|2024-08-02 13:32:10||81.1||81.1||81.1||81.1|2485
1722605550000|2024-08-02 13:32:30|81.4||81.4||81.4||81.4||0
1722605560000|2024-08-02 13:32:40|81.45|81.05|81.4|81.06|81.45|81.06|81.4|81.05|12131
1722605570000|2024-08-02 13:32:50|81.45|81.07|81.4|81.09|81.45|81.09|81.4|81.07|7963
1722605580000|2024-08-02 13:33:00||81.1||81.1||81.1||81.1|0
1722605590000|2024-08-02 13:33:10||81.09||81.09||81.09||81.09|1800
1722605600000|2024-08-02 13:33:20|||||||||9689
1722605610000|2024-08-02 13:33:30|||||||||10000
1722605620000|2024-08-02 13:33:40|81.45|81.13|81.4|81.09|81.45|81.13|81.4|81.09|9359
1722605630000|2024-08-02 13:33:50||81.11||81.11||81.11||81.11|100
1722605640000|2024-08-02 13:34:00|81.45|81.09|81.4|81.09|81.45|81.09|81.4|81.09|0
1722605650000|2024-08-02 13:34:10|81.45|81.15|81.4|81.15|81.45|81.15|81.4|81.09|9600
1722605660000|2024-08-02 13:34:20|81.45||81.4||81.45||81.4||9100
1722605670000|2024-08-02 13:34:30||81.09||81.09||81.09||81.09|200
1722605680000|2024-08-02 13:34:40||81.15||81.15||81.15||81.15|200
1722605690000|2024-08-02 13:34:50|||||||||434
1722605700000|2024-08-02 13:35:00|||||||||1000
1722605710000|2024-08-02 13:35:10||81.16||81.17||81.17||81.16|814
1722605720000|2024-08-02 13:35:20||81.18||81.19||81.19||81.18|1551
1722605740000|2024-08-02 13:35:40||81.18||81.19||81.19||81.18|8000
1722605750000|2024-08-02 13:35:50|||||||||8808
1722605760000|2024-08-02 13:36:00|81.45|81.2|81.4|81.22|81.45|81.22|81.4|81.2|11483
1722605770000|2024-08-02 13:36:10|81.45|81.23|81.45|81.25|81.45|81.25|81.45|81.23|10401
1722605780000|2024-08-02 13:36:20|81.82||81.81||81.82||81.81||18200
1722605790000|2024-08-02 13:36:30|81.82||81.82||81.82||81.82||500
1722605800000|2024-08-02 13:36:40|81.54|81.27|81.82|81.27|81.82|81.27|81.54|81.27|3770
1722605820000|2024-08-02 13:37:00|81.81|81.5|81.81|81.5|81.82|81.5|81.81|81.5|12200
1722605830000|2024-08-02 13:37:10|81.82|81.51|82.39|81.68|82.39|81.68|81.82|81.5|815
1722605840000|2024-08-02 13:37:20|82.4|81.69|82.99|82.39|83|82.39|82.4|81.69|9347
1722605850000|2024-08-02 13:37:30|||||||||28000
1722605860000|2024-08-02 13:37:40||82.41||82.41||82.41||82.41|0
1722605890000|2024-08-02 13:38:10|||||||||5000
1722605910000|2024-08-02 13:38:30|||||||||20421
1722605930000|2024-08-02 13:38:50|83|82.42|83|82.43|83|82.43|83|82.42|805
1722605940000|2024-08-02 13:39:00|||||||||240
1722605950000|2024-08-02 13:39:10||82.44||82.44||82.44||82.44|300
1722605960000|2024-08-02 13:39:20|83.03|82.45|83.89|83.04|83.89|83.04|83|82.45|23924
1722605970000|2024-08-02 13:39:30|83.9||83.88||83.9||83.88||4400
1722605980000|2024-08-02 13:39:40|||||||||24135
1722605990000|2024-08-02 13:39:50||83.05||83.05||83.05||83.05|548
1722606000000|2024-08-02 13:40:00||83.06||83.06||83.06||83.06|3085
1722606020000|2024-08-02 13:40:20|83.84|83.05|83.81|83.05|83.84|83.05|83.81|83.05|17888
1722606030000|2024-08-02 13:40:30|83.8||83.8||83.8||83.8||8000
1722606040000|2024-08-02 13:40:40|||||||||1067
1722606050000|2024-08-02 13:40:50|83.06||83.78||83.8||83.06||1899
1722606060000|2024-08-02 13:41:00|83.77|83.06|83.77|83.06|83.77|83.06|83.77|83.06|15127
1722606070000|2024-08-02 13:41:10|83.75||83.74||83.75||83.74||5200
1722606080000|2024-08-02 13:41:20|||||||||229
1722606090000|2024-08-02 13:41:30|||||||||510
1722606110000|2024-08-02 13:41:50||83.07||83.07||83.07||83.07|100
1722606120000|2024-08-02 13:42:00|||||||||100
1722606130000|2024-08-02 13:42:10||83.08||83.08||83.08||83.08|855
1722606140000|2024-08-02 13:42:20|||||||||1190
1722606150000|2024-08-02 13:42:30|83.73||83.72||83.73||83.72||0
1722606160000|2024-08-02 13:42:40|83.71|83.09|83.7|83.08|83.71|83.09|83.7|83.08|0
1722606170000|2024-08-02 13:42:50||83.09||83.09||83.09||83.09|300
1722606180000|2024-08-02 13:43:00||83.08||83.09||83.09||83.08|0
1722606190000|2024-08-02 13:43:10|||||||||100
1722606200000|2024-08-02 13:43:20|83.41||83.41||83.41||83.41||2102
1722606210000|2024-08-02 13:43:30|83.4||83.4||83.4||83.4||0
1722606220000|2024-08-02 13:43:40||83.08||83.08||83.08||83.08|0
1722606230000|2024-08-02 13:43:50|83.09|83.07|83.06|82.73|83.09|83.07|83.06|82.73|28808
1722606240000|2024-08-02 13:44:00|||||||||144
1722606270000|2024-08-02 13:44:30|||||||||5000
1722606280000|2024-08-02 13:44:40|||||||||168
1722606290000|2024-08-02 13:44:50|83|82.57|82.97|82.44|83|82.57|82.97|82.44|2100
1722606300000|2024-08-02 13:45:00|||||||||2000
1722606310000|2024-08-02 13:45:10|||||||||850
1722606320000|2024-08-02 13:45:20||82.45||82.45||82.45||82.45|10820
1722606330000|2024-08-02 13:45:30|82.96||82.96||82.96||82.96||0
1722606340000|2024-08-02 13:45:40|82.95|82.46|82.95|82.46|82.95|82.46|82.95|82.46|273
1722606360000|2024-08-02 13:46:00|||||||||239
1722606370000|2024-08-02 13:46:10|82.94||82.94||82.94||82.94||0
1722606380000|2024-08-02 13:46:20|82.8||82.8||82.8||82.8||12686
1722606390000|2024-08-02 13:46:30|||||||||203
1722606400000|2024-08-02 13:46:40|||||||||100
1722606420000|2024-08-02 13:47:00|||||||||2886
1722606430000|2024-08-02 13:47:10|||||||||100
1722606440000|2024-08-02 13:47:20|||||||||300
1722606450000|2024-08-02 13:47:30||82.47||82.47||82.47||82.47|9000
1722606460000|2024-08-02 13:47:40|||||||||9300
1722606470000|2024-08-02 13:47:50|82.94|82.48|82.94|82.48|82.94|82.48|82.94|82.48|448
1722606480000|2024-08-02 13:48:00|||||||||100
1722606490000|2024-08-02 13:48:10|83|82.49|83.07|82.53|83.07|82.53|83|82.49|35400
1722606500000|2024-08-02 13:48:20|83.22|82.54|83.77|83.02|83.77|83.02|83.22|82.54|9350
1722606540000|2024-08-02 13:49:00|||||||||1509
1722606560000|2024-08-02 13:49:20|||||||||4014
1722606570000|2024-08-02 13:49:30||83.04||83.04||83.04||83.04|0
1722606580000|2024-08-02 13:49:40||83.06||83.06||83.06||83.06|23735
1722606590000|2024-08-02 13:49:50|83.89|83.6|84.61|83.61|84.61|83.61|83.89|83.6|14442
1722606600000|2024-08-02 13:50:00|84.89||84.88||84.89||84.88||250
1722606610000|2024-08-02 13:50:10||84.01||84.01||84.01||84.01|4794
1722606620000|2024-08-02 13:50:20||84||84||84||84|13052
1722606630000|2024-08-02 13:50:30|||||||||5910
1722606650000|2024-08-02 13:50:50||84.01||84.01||84.01||84.01|37649
1722606660000|2024-08-02 13:51:00||83.69||83.69||83.69||83.69|900
1722606670000|2024-08-02 13:51:10|84.01|83.68|84|82.7|84.01|83.68|84|82.7|2800
1722606690000|2024-08-02 13:51:30|||||||||3133
1722606700000|2024-08-02 13:51:40|83|82.59|83.15|82.6|83.15|82.6|83|82.59|18399
1722606740000|2024-08-02 13:52:20|83.48|82.61|83.15|82.61|83.48|82.61|83.15|82.61|300
1722606750000|2024-08-02 13:52:30|83.3||83.3||83.3||83.3||100
1722606770000|2024-08-02 13:52:50|||||||||300
1722606780000|2024-08-02 13:53:00|83.5|82.62|83.5|82.62|83.5|82.62|83.5|82.62|200
1722606800000|2024-08-02 13:53:20|83.3|82.63|83.3|82.63|83.3|82.63|83.3|82.63|4200
1722606810000|2024-08-02 13:53:30|||||||||100
1722606820000|2024-08-02 13:53:40|83.5|82.64|83.57|82.64|83.99|82.64|83.3|82.64|21240
1722606840000|2024-08-02 13:54:00|83|82.65|83.57|82.66|83.57|82.66|83|82.65|2030
1722606850000|2024-08-02 13:54:10|83||83.56||83.57||83||243
1722606860000|2024-08-02 13:54:20||82.68||82.69||82.69||82.68|700
1722606880000|2024-08-02 13:54:40|83||83||83||83||250
1722606890000|2024-08-02 13:54:50|||||||||637
1722606910000|2024-08-02 13:55:10|||||||||9300
1722606920000|2024-08-02 13:55:20||82.7||82.7||82.7||82.7|9700
1722606950000|2024-08-02 13:55:50|||||||||100
1722606960000|2024-08-02 13:56:00|||||||||3700
1722606980000|2024-08-02 13:56:20||82.69||82.26||82.7||82.26|26200
1722606990000|2024-08-02 13:56:30||82.17||81.54||82.17||81.54|14779
1722607000000|2024-08-02 13:56:40|||||||||134
1722607010000|2024-08-02 13:56:50|||||||||1000
1722607030000|2024-08-02 13:57:10|||||||||7969
1722607080000|2024-08-02 13:58:00||81.55||81.55||81.55||81.55|8052
1722607100000|2024-08-02 13:58:20|||||||||7357
1722607120000|2024-08-02 13:58:40|||||||||1700
1722607140000|2024-08-02 13:59:00|81.81||83||83||81.81||2531
1722607150000|2024-08-02 13:59:10||81.56||81.56||81.56||81.56|0
1722607160000|2024-08-02 13:59:20|82.88|81.57|82.88|81.57|82.88|81.57|82.88|81.57|1500
1722607170000|2024-08-02 13:59:30|81.68|81.56|81.68|81.57|81.68|81.57|81.67|81.56|7882
1722607180000|2024-08-02 13:59:40||81.56||81.56||81.56||81.56|600
1722607190000|2024-08-02 13:59:50||81.57||81.57||81.57||81.57|300
1722607200000|2024-08-02 14:00:00|||||||||1194
1722607210000|2024-08-02 14:00:10|||||||||541
1722607220000|2024-08-02 14:00:20|||||||||20171
1722607240000|2024-08-02 14:00:40|81.75|81.58|82.6|81.7|82.6|81.7|81.68|81.58|24147
1722607250000|2024-08-02 14:00:50||82||82.01||82.01||82|200
1722607260000|2024-08-02 14:01:00|||||||||257
1722607270000|2024-08-02 14:01:10|||||||||4000
1722607280000|2024-08-02 14:01:20|||||||||3570
1722607290000|2024-08-02 14:01:30||82.02||82.02||82.02||82.02|200
1722607300000|2024-08-02 14:01:40||82.03||82.03||82.03||82.03|150
1722607320000|2024-08-02 14:02:00|82.75|82.04|82.88|82.06|82.88|82.06|82.75|82.04|1192
1722607350000|2024-08-02 14:02:30|||||||||3853
1722607360000|2024-08-02 14:02:40|||||||||100
1722607370000|2024-08-02 14:02:50||82.07||82.07||82.07||82.07|0
1722607400000|2024-08-02 14:03:20|83||82.87||83||82.87||0
1722607440000|2024-08-02 14:04:00|83|82.1|82.88|82.41|83|82.41|82.88|82.1|2100
1722607450000|2024-08-02 14:04:10|83|82.5|82.88|82.51|83|82.51|82.88|82.5|321
1722607460000|2024-08-02 14:04:20|||||||||400
1722607500000|2024-08-02 14:05:00|82.91|82.58|83|82.58|83|82.58|82.91|82.58|16191
1722607510000|2024-08-02 14:05:10|83.15|82.6|83.15|83|83.15|83|83|82.6|15338
1722607530000|2024-08-02 14:05:30|||||||||400
1722607540000|2024-08-02 14:05:40|83.27||83.6||83.6||83.27||4642
1722607560000|2024-08-02 14:06:00|||||||||634
1722607570000|2024-08-02 14:06:10|83.25|82.68|83.22|82.68|83.25|82.68|83.22|82.68|72895
1722607580000|2024-08-02 14:06:20|83.21|82.69|83.24|82.69|83.24|82.69|83.21|82.69|1500
1722607590000|2024-08-02 14:06:30|83.23||83.23||83.23||83.23||0
1722607610000|2024-08-02 14:06:50|||||||||7783
1722607620000|2024-08-02 14:07:00||82.7||82.7||82.7||82.7|0
1722607640000|2024-08-02 14:07:20|||||||||1700
1722607650000|2024-08-02 14:07:30|||||||||400
1722607660000|2024-08-02 14:07:40|||||||||364
1722607670000|2024-08-02 14:07:50|||||||||2300
1722607700000|2024-08-02 14:08:20||82.71||82.71||82.71||82.71|2670
1722607720000|2024-08-02 14:08:40|||||||||1100
1722607760000|2024-08-02 14:09:20|||||||||600
1722607780000|2024-08-02 14:09:40|||||||||2533
1722607790000|2024-08-02 14:09:50|||||||||600
1722607800000|2024-08-02 14:10:00|||||||||787
1722607820000|2024-08-02 14:10:20|||||||||100
1722607840000|2024-08-02 14:10:40|||||||||1325
1722607850000|2024-08-02 14:10:50|||||||||2840
1722607860000|2024-08-02 14:11:00|82.97||82.95||82.97||82.95||0
1722607870000|2024-08-02 14:11:10|82.94||83.05||83.05||82.94||890
1722607880000|2024-08-02 14:11:20|83.08||83.08||83.08||83.08||400
1722607890000|2024-08-02 14:11:30||83||83||83||83|0
1722607910000|2024-08-02 14:11:50|83.04|82.71|82.88|82.4|83.04|82.71|82.88|82.4|62115
1722607920000|2024-08-02 14:12:00|||||||||100
1722607930000|2024-08-02 14:12:10|||||||||2215
1722607940000|2024-08-02 14:12:20|||||||||2800
1722607950000|2024-08-02 14:12:30|||||||||436
1722607960000|2024-08-02 14:12:40|||||||||179
1722607970000|2024-08-02 14:12:50|82.59|82.08|82.59|82.08|82.59|82.08|82.59|82.08|46240
1722607980000|2024-08-02 14:13:00||82.09||82.09||82.09||82.08|1599
1722607990000|2024-08-02 14:13:10|||||||||100
1722608000000|2024-08-02 14:13:20|82.58|82.08|82.52|81.69|82.58|82.09|82.52|81.68|36658
1722608010000|2024-08-02 14:13:30|81.69|81.57|81.69|81.58|81.69|81.58|81.69|81.57|0
1722608040000|2024-08-02 14:14:00|81.68|81.57|81.68|81.58|81.68|81.58|81.68|81.57|3762
1722608050000|2024-08-02 14:14:10||81.59||81.59||81.59||81.59|1948
1722608060000|2024-08-02 14:14:20|81.69|81.6|81.74|81.63|81.74|81.63|81.69|81.6|22952
1722608070000|2024-08-02 14:14:30|||||||||100
1722608080000|2024-08-02 14:14:40||81.64||81.64||81.64||81.64|700
1722608090000|2024-08-02 14:14:50|81.73||81.74||81.74||81.73||1287
1722608100000|2024-08-02 14:15:00|82.06|81.65|81.59|81.58|82.79|81.83|81.59|81.57|7787
1722608110000|2024-08-02 14:15:10|82.36|81.57|82.36|81.6|82.36|81.6|82.36|81.57|19460
1722608120000|2024-08-02 14:15:20||81.61||81.61||81.61||81.61|0
1722608130000|2024-08-02 14:15:30||81.62||81.65||81.65||81.62|100
1722608140000|2024-08-02 14:15:40|82.35||82.35||82.35||82.35||0
1722608150000|2024-08-02 14:15:50||81.66||81.66||81.66||81.66|100
1722608160000|2024-08-02 14:16:00|||||||||418
1722608170000|2024-08-02 14:16:10|82.33|81.64|82.32|81.59|82.33|81.66|82.32|81.58|3300
1722608180000|2024-08-02 14:16:20|||||||||108
1722608200000|2024-08-02 14:16:40|||||||||700
1722608210000|2024-08-02 14:16:50||81.6||81.6||81.6||81.6|500
1722608220000|2024-08-02 14:17:00||81.61||81.61||81.61||81.61|0
1722608230000|2024-08-02 14:17:10||81.62||82||82||81.62|13164
1722608240000|2024-08-02 14:17:20|||||||||2244
1722608250000|2024-08-02 14:17:30||81.63||81.66||81.66||81.63|850
1722608260000|2024-08-02 14:17:40||81.68||81.68||81.68||81.68|0
1722608270000|2024-08-02 14:17:50||81.7||81.7||81.7||81.7|0
1722608280000|2024-08-02 14:18:00|82.31|81.71|82.31|82|82.31|82|82.31|81.71|0
1722608300000|2024-08-02 14:18:20||82.01||82.01||82.01||82.01|0
1722608330000|2024-08-02 14:18:50||82||82.01||82.01||82|0
1722608350000|2024-08-02 14:19:10||82.02||82.02||82.02||82.02|2200
1722608360000|2024-08-02 14:19:20||82||82.01||82.01||82|0
1722608390000|2024-08-02 14:19:50||82||82.01||82.01||82|146
1722608400000|2024-08-02 14:20:00||82.02||82.03||82.03||82.02|0
1722608420000|2024-08-02 14:20:20||82||82.01||82.01||82|575
1722608430000|2024-08-02 14:20:30|||||||||1443
1722608440000|2024-08-02 14:20:40|||||||||400
1722608450000|2024-08-02 14:20:50|||||||||400
1722608460000|2024-08-02 14:21:00|||||||||5391
1722608470000|2024-08-02 14:21:10||82.02||82.02||82.02||82.02|0
1722608480000|2024-08-02 14:21:20||82||82||82||82|900
1722608490000|2024-08-02 14:21:30|82|81.7|82|81.59|82|81.7|82|81.58|1700
1722608500000|2024-08-02 14:21:40|||||||||100
1722608520000|2024-08-02 14:22:00|||||||||100
1722608530000|2024-08-02 14:22:10||81.6||81.62||81.62||81.6|300
1722608540000|2024-08-02 14:22:20||81.64||81.63||81.64||81.63|500
1722608550000|2024-08-02 14:22:30|||||||||200
1722608560000|2024-08-02 14:22:40||81.64||81.66||81.66||81.64|100
1722608570000|2024-08-02 14:22:50||81.65||81.65||81.65||81.65|1300
1722608580000|2024-08-02 14:23:00||81.66||81.67||81.67||81.66|200
1722608590000|2024-08-02 14:23:10||81.68||81.68||81.68||81.68|0
1722608600000|2024-08-02 14:23:20||81.69||81.69||81.69||81.69|126
1722608610000|2024-08-02 14:23:30|||||||||100
1722608620000|2024-08-02 14:23:40||81.7||81.7||81.7||81.7|1004
1722608630000|2024-08-02 14:23:50|||||||||5061
1722608640000|2024-08-02 14:24:00||81.71||81.71||81.71||81.71|800
1722608680000|2024-08-02 14:24:40|||||||||2000
1722608690000|2024-08-02 14:24:50|||||||||611
1722608700000|2024-08-02 14:25:00|||||||||3506
1722608710000|2024-08-02 14:25:10|||||||||200
1722608730000|2024-08-02 14:25:30|||||||||14297
1722608740000|2024-08-02 14:25:40|||||||||432
1722608760000|2024-08-02 14:26:00||81.72||81.74||81.74||81.72|100
1722608770000|2024-08-02 14:26:10||81.76||81.78||81.78||81.76|0
1722608780000|2024-08-02 14:26:20|82.13|81.79|82.98|81.8|83|81.8|82.13|81.79|25459
1722608800000|2024-08-02 14:26:40|||||||||193
1722608810000|2024-08-02 14:26:50||81.9||81.9||81.9||81.9|214
1722608820000|2024-08-02 14:27:00||82.21||82.21||82.21||82.21|1000
1722608840000|2024-08-02 14:27:20|||||||||941
1722608860000|2024-08-02 14:27:40|||||||||10800
1722608870000|2024-08-02 14:27:50||82.23||82.23||82.23||82.23|10000
1722608910000|2024-08-02 14:28:30||82.21||82.21||82.21||82.21|500
1722608920000|2024-08-02 14:28:40||82.23||82.23||82.23||82.23|600
1722608930000|2024-08-02 14:28:50||82.21||82.21||82.21||82.21|0
1722608950000|2024-08-02 14:29:10||82.22||82.22||82.22||82.22|0
1722608960000|2024-08-02 14:29:20||82.21||82.21||82.21||82.21|400
1722608980000|2024-08-02 14:29:40||82.22||82.22||82.22||82.22|0
1722608990000|2024-08-02 14:29:50||82.23||82.23||82.23||82.23|100
1722609000000|2024-08-02 14:30:00|82.96|82.21|82.95|82.21|82.96|82.21|82.95|82.21|0
1722609010000|2024-08-02 14:30:10|82.94|82.22|82.94|82.22|82.94|82.22|82.94|82.22|0
1722609020000|2024-08-02 14:30:20||82.23||82.23||82.23||82.23|0
1722609030000|2024-08-02 14:30:30|82.93||82.93||82.93||82.93||0
1722609040000|2024-08-02 14:30:40||82.24||82.24||82.24||82.24|0
1722609060000|2024-08-02 14:31:00||82.25||82.27||82.27||82.25|0
1722609070000|2024-08-02 14:31:10||82.29||82.29||82.29||82.29|400
1722609080000|2024-08-02 14:31:20||82.3||82.32||82.32||82.3|0
1722609090000|2024-08-02 14:31:30||82.33||82.33||82.33||82.33|1718
1722609100000|2024-08-02 14:31:40|||||||||1500
1722609110000|2024-08-02 14:31:50|||||||||13610
1722609120000|2024-08-02 14:32:00||82.34||82.34||82.34||82.34|513
1722609140000|2024-08-02 14:32:20||82.35||82.35||82.35||82.35|0
1722609160000|2024-08-02 14:32:40||82.36||82.36||82.36||82.36|500
1722609180000|2024-08-02 14:33:00||82.37||82.37||82.37||82.37|0
1722609200000|2024-08-02 14:33:20||82.38||82.44||82.44||82.38|1314
1722609210000|2024-08-02 14:33:30||82.38||82.38||82.38||82.38|40050
1722609220000|2024-08-02 14:33:40|82.87||82.87||82.87||82.87||500
1722609230000|2024-08-02 14:33:50||82.39||82.39||82.39||82.39|200
1722609250000|2024-08-02 14:34:10|82.81|82.38|82.38|82.21|82.81|82.38|82.38|82.21|4213
1722609260000|2024-08-02 14:34:20|||||||||100
1722609270000|2024-08-02 14:34:30||82.2||82||82.2||82|550
1722609290000|2024-08-02 14:34:50||82.21||82||82.21||82|200
1722609300000|2024-08-02 14:35:00|82.37|82.01|82.37|82.01|82.37|82.01|82.37|82.01|800
1722609310000|2024-08-02 14:35:10|||||||||1305
1722609320000|2024-08-02 14:35:20||82.02||82.02||82.02||82.02|350
1722609330000|2024-08-02 14:35:30|||||||||100
1722609340000|2024-08-02 14:35:40||82.03||82.03||82.03||82.03|0
1722609350000|2024-08-02 14:35:50|||||||||100
1722609360000|2024-08-02 14:36:00|||||||||100
1722609370000|2024-08-02 14:36:10||82||82.02||82.02||82|187
1722609400000|2024-08-02 14:36:40|||||||||300
1722609410000|2024-08-02 14:36:50|||||||||100
1722609420000|2024-08-02 14:37:00||82.03||82.03||82.03||82.03|0
1722609430000|2024-08-02 14:37:10|82.36||82.36||82.36||82.36||0
1722609440000|2024-08-02 14:37:20|82.35||82.33||82.35||82.33||1100
1722609450000|2024-08-02 14:37:30||82||82||82||82|200
1722609460000|2024-08-02 14:37:40||82.01||82.01||82.01||82.01|100
1722609470000|2024-08-02 14:37:50|||||||||245
1722609480000|2024-08-02 14:38:00|||||||||1300
1722609490000|2024-08-02 14:38:10|||||||||324
1722609500000|2024-08-02 14:38:20|||||||||200
1722609520000|2024-08-02 14:38:40|82.32|82|82|81.8|82.32|82|82|81.79|2300
1722609530000|2024-08-02 14:38:50|||||||||200
1722609540000|2024-08-02 14:39:00|||||||||100
1722609550000|2024-08-02 14:39:10|||||||||200
1722609590000|2024-08-02 14:39:50|||||||||1154
1722609600000|2024-08-02 14:40:00|||||||||2000
1722609610000|2024-08-02 14:40:10|||||||||101
1722609620000|2024-08-02 14:40:20|||||||||342
1722609640000|2024-08-02 14:40:40|||||||||330
1722609650000|2024-08-02 14:40:50|82.01|81.81|82.01|81.82|82.01|81.82|82.01|81.81|28400
1722609660000|2024-08-02 14:41:00|82.11|81.84|82.11|81.86|82.11|81.86|82.11|81.84|21583
1722609670000|2024-08-02 14:41:10||81.88||81.9||81.9||81.88|0
1722609680000|2024-08-02 14:41:20||81.92||81.94||81.94||81.92|100
1722609690000|2024-08-02 14:41:30||81.96||81.98||81.98||81.96|0
1722609710000|2024-08-02 14:41:50|||||||||462
1722609720000|2024-08-02 14:42:00|||||||||100
1722609740000|2024-08-02 14:42:20||81.99||82.01||82.01||81.99|700
1722609750000|2024-08-02 14:42:30||82.03||82.05||82.05||82.03|641
1722609760000|2024-08-02 14:42:40||82.07||82.07||82.07||82.07|300
1722609770000|2024-08-02 14:42:50||82.08||82.08||82.08||82.08|0
1722609780000|2024-08-02 14:43:00|82.14|82.09|82.14|82.1|82.14|82.1|82.14|82.08|12293
1722609790000|2024-08-02 14:43:10||82.12||82.13||82.13||82.12|271
1722609800000|2024-08-02 14:43:20|||||||||721
1722609820000|2024-08-02 14:43:40|82.16|82.14|82.18|82.16|82.18|82.16|82.16|82.14|1900
1722609830000|2024-08-02 14:43:50||82.17||82.17||82.17||82.17|2785
1722609850000|2024-08-02 14:44:10|||||||||600
1722609860000|2024-08-02 14:44:20|||||||||24400
1722609870000|2024-08-02 14:44:30||82.08||82.09||82.09||82.08|7000
1722609900000|2024-08-02 14:45:00|||||||||1000
1722609910000|2024-08-02 14:45:10|||||||||1600
1722609920000|2024-08-02 14:45:20|||||||||2100
1722609950000|2024-08-02 14:45:50||82.11||82.11||82.11||82.11|0
1722609960000|2024-08-02 14:46:00||82.12||82.13||82.13||82.12|100
1722609970000|2024-08-02 14:46:10|82.19|82.14|82.24|82.21|82.24|82.21|82.18|82.14|8500
1722609980000|2024-08-02 14:46:20||82.23||82.23||82.23||82.23|600
1722609990000|2024-08-02 14:46:30|||||||||9500
1722610000000|2024-08-02 14:46:40|||||||||100
1722610010000|2024-08-02 14:46:50|||||||||200
1722610020000|2024-08-02 14:47:00|||||||||5200
1722610040000|2024-08-02 14:47:20|||||||||3000
1722610070000|2024-08-02 14:47:50|||||||||200
1722610100000|2024-08-02 14:48:20|82.25|82.24|82.94|82.28|82.94|82.28|82.24|82.24|13877
1722610110000|2024-08-02 14:48:30||82.3||82.32||82.32||82.3|25000
1722610120000|2024-08-02 14:48:40||82.34||82.34||82.34||82.34|1390
1722610130000|2024-08-02 14:48:50||82.35||82.35||82.35||82.35|1340
1722610150000|2024-08-02 14:49:10||82.37||82.49||82.49||82.37|0
1722610160000|2024-08-02 14:49:20||82.5||82.5||82.5||82.5|0
1722610170000|2024-08-02 14:49:30|||||||||230
1722610180000|2024-08-02 14:49:40||82.52||82.52||82.52||82.52|0
1722610190000|2024-08-02 14:49:50||82.54||82.56||82.56||82.54|0
1722610200000|2024-08-02 14:50:00||82.58||82.58||82.58||82.58|1200
1722610210000|2024-08-02 14:50:10||82.59||82.59||82.59||82.59|0
1722610220000|2024-08-02 14:50:20|||||||||755
1722610230000|2024-08-02 14:50:30|||||||||1360
1722610250000|2024-08-02 14:50:50|||||||||19700
1722610260000|2024-08-02 14:51:00|||||||||100
1722610270000|2024-08-02 14:51:10|||||||||200
1722610290000|2024-08-02 14:51:30|||||||||150
1722610300000|2024-08-02 14:51:40|||||||||100
1722610350000|2024-08-02 14:52:30|||||||||185
1722610360000|2024-08-02 14:52:40|||||||||100
1722610380000|2024-08-02 14:53:00|||||||||100
1722610390000|2024-08-02 14:53:10|||||||||100
1722610400000|2024-08-02 14:53:20|82.93|82.52|82.93|82.52|82.93|82.52|82.93|82.52|8350
1722610410000|2024-08-02 14:53:30|||||||||432
1722610430000|2024-08-02 14:53:50|82.92|82.51|82.38|81.74|82.92|82.51|82.38|81.6|19700
1722610440000|2024-08-02 14:54:00|82.37|81.58|82.36|81.74|82.37|81.74|82.36|81.58|1708
1722610450000|2024-08-02 14:54:10|||||||||7576
1722610460000|2024-08-02 14:54:20|||||||||1500
1722610470000|2024-08-02 14:54:30||81.8||81.8||81.8||81.8|0
1722610480000|2024-08-02 14:54:40|||||||||6616
1722610490000|2024-08-02 14:54:50|||||||||500
1722610500000|2024-08-02 14:55:00||81.81||81.81||81.81||81.81|100
1722610510000|2024-08-02 14:55:10||82||82||82||82|200
1722610530000|2024-08-02 14:55:30||81.8||81.8||81.8||81.8|0
1722610540000|2024-08-02 14:55:40|||||||||500
1722610550000|2024-08-02 14:55:50|||||||||400
1722610560000|2024-08-02 14:56:00|||||||||100
1722610580000|2024-08-02 14:56:20|82.3||82.3||82.3||82.3||1244
1722610590000|2024-08-02 14:56:30|82|81.74|81.94|81.63|82|81.74|81.94|81.63|700
1722610600000|2024-08-02 14:56:40||81.6||81.58||81.62||81.58|600
1722610610000|2024-08-02 14:56:50|||||||||5600
1722610620000|2024-08-02 14:57:00||81.59||81.59||81.59||81.59|1500
1722610630000|2024-08-02 14:57:10|||||||||376
1722610640000|2024-08-02 14:57:20|||||||||100
1722610650000|2024-08-02 14:57:30|||||||||311
1722610660000|2024-08-02 14:57:40|||||||||900
1722610670000|2024-08-02 14:57:50|81.73|81.58|81.73|81.58|81.73|81.58|81.73|81.58|0
1722610680000|2024-08-02 14:58:00|||||||||521
1722610690000|2024-08-02 14:58:10|81.65|81.5|81.65|81.57|81.65|81.57|81.65|81.5|1484
1722610700000|2024-08-02 14:58:20|81.61||81.61||81.61||81.61||835
1722610710000|2024-08-02 14:58:30|81.59|81.5|81.57|81.57|81.59|81.57|81.57|81.5|600
1722610720000|2024-08-02 14:58:40|81.53|81.5|81.51|81.5|81.53|81.5|81.51|81.5|4388
1722610730000|2024-08-02 14:58:50|81.5|81.35|81.5|81.35|81.5|81.5|81.5|81.35|1800
1722610740000|2024-08-02 14:59:00|81.25|81|81.07|81.01|81.25|81.06|81.07|81|8575
1722610750000|2024-08-02 14:59:10|||||||||1200
1722610760000|2024-08-02 14:59:20|81.04||81.02||81.04||81.02||600
1722610770000|2024-08-02 14:59:30|||||||||4315
1722610780000|2024-08-02 14:59:40|81.01|81|81.01|81.01|81.01|81.01|81.01|81|2704
1722610790000|2024-08-02 14:59:50|80.76|80.34|80.56|80.36|80.76|80.36|80.56|80.34|600
1722610800000|2024-08-02 15:00:00|80.46||80.46||80.46||80.46||12100
1722610810000|2024-08-02 15:00:10|80.41||80.41||80.41||80.41||300
1722610820000|2024-08-02 15:00:20|80.38|80.37|80.91|80.4|80.91|80.4|80.38|80.37|6080
1722610830000|2024-08-02 15:00:30|||||||||100
1722610840000|2024-08-02 15:00:40|80.9||80.88||80.9||80.88||0
1722610850000|2024-08-02 15:00:50|80.86||80.86||80.86||80.86||800
1722610860000|2024-08-02 15:01:00|80.84|80.41|80.84|80.41|80.84|80.41|80.84|80.41|0
1722610870000|2024-08-02 15:01:10|||||||||221
1722610880000|2024-08-02 15:01:20|80.63|80.42|80.99|80.46|80.99|80.46|80.63|80.42|1000
1722610890000|2024-08-02 15:01:30|81.14|80.47|81.16|80.9|81.16|80.9|81.14|80.47|10400
1722610910000|2024-08-02 15:01:50|||||||||100
1722610920000|2024-08-02 15:02:00|81.22|81.1|81.22|81.1|81.22|81.1|81.16|81.1|347
1722610930000|2024-08-02 15:02:10|81.16|81.14|81.15|81.14|81.16|81.14|81.15|81.14|900
1722610940000|2024-08-02 15:02:20|||||||||2300
1722610950000|2024-08-02 15:02:30|||||||||500
1722610970000|2024-08-02 15:02:50|81.12|81.1|81.12|81.1|81.12|81.1|81.12|81.1|4584
1722610980000|2024-08-02 15:03:00|81.11|81.02|81.06|81.02|81.11|81.02|81.06|81.02|2684
1722610990000|2024-08-02 15:03:10|||||||||5000
1722611000000|2024-08-02 15:03:20|81.04||81.04||81.04||81.04||150
1722611010000|2024-08-02 15:03:30|81.03||81.03||81.03||81.03||0
1722611020000|2024-08-02 15:03:40|81.02|80.98|81|80.98|81.02|80.98|81|80.98|900
1722611030000|2024-08-02 15:03:50|80.99||80.99||80.99||80.99||2778
1722611040000|2024-08-02 15:04:00|||||||||3500
1722611050000|2024-08-02 15:04:10|||||||||250
1722611070000|2024-08-02 15:04:30|80.97|80.95|80.97|80.95|80.97|80.95|80.97|80.95|1100
1722611090000|2024-08-02 15:04:50|80.96||80.96||80.96||80.96||9725
1722611100000|2024-08-02 15:05:00|80.95|80.94|80.92|80.9|80.95|80.94|80.92|80.9|3300
1722611110000|2024-08-02 15:05:10|80.91||80.91||80.91||80.91||0
1722611120000|2024-08-02 15:05:20|80.92|80.91|80.95|80.92|81|80.92|80.92|80.91|8357
1722611130000|2024-08-02 15:05:30|81.04|80.93|81.12|80.94|81.3|80.94|80.93|80.93|26120
1722611140000|2024-08-02 15:05:40|81.03||81.03||81.03||81.03||0
1722611150000|2024-08-02 15:05:50|||||||||200
1722611160000|2024-08-02 15:06:00|80.98||80.98||80.98||80.98||718
1722611180000|2024-08-02 15:06:20|80.96||80.96||80.96||80.96||1400
1722611190000|2024-08-02 15:06:30|80.95||80.95||80.95||80.95||100
1722611210000|2024-08-02 15:06:50|||||||||459
1722611220000|2024-08-02 15:07:00|||||||||500
1722611230000|2024-08-02 15:07:10|||||||||4000
1722611240000|2024-08-02 15:07:20|||||||||9658
1722611250000|2024-08-02 15:07:30|||||||||500
1722611260000|2024-08-02 15:07:40|||||||||244
1722611270000|2024-08-02 15:07:50|||||||||100
1722611310000|2024-08-02 15:08:30|||||||||172
1722611320000|2024-08-02 15:08:40|||||||||600
1722611330000|2024-08-02 15:08:50|||||||||850
1722611340000|2024-08-02 15:09:00|||||||||347
1722611350000|2024-08-02 15:09:10|||||||||5700
1722611360000|2024-08-02 15:09:20|||||||||600
1722611370000|2024-08-02 15:09:30|||||||||100
1722611380000|2024-08-02 15:09:40|||||||||2000
1722611410000|2024-08-02 15:10:10|||||||||288
1722611420000|2024-08-02 15:10:20|||||||||5180
1722611430000|2024-08-02 15:10:30|||||||||18700
1722611440000|2024-08-02 15:10:40|||||||||300
1722611460000|2024-08-02 15:11:00|||||||||7581
1722611470000|2024-08-02 15:11:10|||||||||5573
1722611490000|2024-08-02 15:11:30|||||||||400
1722611500000|2024-08-02 15:11:40|||||||||900
1722611510000|2024-08-02 15:11:50|||||||||260
1722611520000|2024-08-02 15:12:00|||||||||5596
1722611530000|2024-08-02 15:12:10|||||||||200
1722611540000|2024-08-02 15:12:20|||||||||300
1722611570000|2024-08-02 15:12:50|80.96|80.95|81.33|80.98|81.98|80.98|80.95|80.95|20843
1722611580000|2024-08-02 15:13:00|81.15||81.15||81.15||81.15||100
1722611590000|2024-08-02 15:13:10|||||||||100
1722611600000|2024-08-02 15:13:20|81.06||81.06||81.06||81.06||0
1722611610000|2024-08-02 15:13:30|81.32|80.94|81.15|80.94|81.32|80.94|81.15|80.94|650
1722611630000|2024-08-02 15:13:50|81.04||81.04||81.04||81.04||0
1722611650000|2024-08-02 15:14:10|80.99||80.99||80.99||80.99||200
1722611660000|2024-08-02 15:14:20|80.96||80.96||80.96||80.96||600
1722611670000|2024-08-02 15:14:30|81.32|80.95|81.66|81.6|81.66|81.6|81.32|80.95|12400
1722611680000|2024-08-02 15:14:40|81.63|81.28|81.63|81|81.63|81.28|81.63|81|3163
1722611690000|2024-08-02 15:14:50|81.55|81.24|81.39|81|81.55|81.24|81.39|81|100
1722611700000|2024-08-02 15:15:00||81.08||81||81.11||81|0
1722611710000|2024-08-02 15:15:10|81.19||81.19||81.19||81.19||1200
1722611730000|2024-08-02 15:15:30|81.09||81.09||81.09||81.09||0
1722611740000|2024-08-02 15:15:40|81.04||81.04||81.04||81.04||0
1722611750000|2024-08-02 15:15:50|||||||||913
1722611760000|2024-08-02 15:16:00|81.02||81.02||81.02||81.02||0
1722611790000|2024-08-02 15:16:30|81.01||81.01||81.01||81.01||500
1722611810000|2024-08-02 15:16:50|||||||||100
1722611830000|2024-08-02 15:17:10|||||||||2100
1722611840000|2024-08-02 15:17:20|80.98|80.95|80.96|80.95|80.98|80.95|80.96|80.95|29889
1722611860000|2024-08-02 15:17:40|81.04|80.96|81.23|80.96|81.51|80.96|81.04|80.96|10900
1722611870000|2024-08-02 15:17:50|||||||||1000
1722611880000|2024-08-02 15:18:00|81.31||81.31||81.39||81.31||2400
1722611890000|2024-08-02 15:18:10|||||||||200
1722611920000|2024-08-02 15:18:40|||||||||1219
1722611940000|2024-08-02 15:19:00|||||||||700
1722611950000|2024-08-02 15:19:10|||||||||500
1722611960000|2024-08-02 15:19:20|81.3|81|81.3|81|81.3|81|81.3|81|0
1722612010000|2024-08-02 15:20:10|||||||||100
1722612050000|2024-08-02 15:20:50||81.15||81||81.15||81|5258
1722612060000|2024-08-02 15:21:00|||||||||1357
1722612070000|2024-08-02 15:21:10||81.12||81.12||81.12||81.12|0
1722612110000|2024-08-02 15:21:50|||||||||150
1722612150000|2024-08-02 15:22:30|||||||||241
1722612180000|2024-08-02 15:23:00|||||||||350
1722612230000|2024-08-02 15:23:50|||||||||291
1722612300000|2024-08-02 15:25:00|||||||||1762
1722612310000|2024-08-02 15:25:10|81.29||81.23||81.29||81.23||300
1722612320000|2024-08-02 15:25:20|||||||||100
1722612330000|2024-08-02 15:25:30|||||||||6350
1722612340000|2024-08-02 15:25:40|||||||||500
1722612350000|2024-08-02 15:25:50|||||||||200
1722612400000|2024-08-02 15:26:40|||||||||478
1722612410000|2024-08-02 15:26:50|||||||||615
1722612420000|2024-08-02 15:27:00||81.22||81.22||81.22||81.22|200
1722612430000|2024-08-02 15:27:10|||||||||4100
1722612450000|2024-08-02 15:27:30|||||||||100
1722612470000|2024-08-02 15:27:50|||||||||995
1722612480000|2024-08-02 15:28:00|||||||||100
1722612490000|2024-08-02 15:28:10|81.24|81.23|81.65|81.26|81.65|81.26|81.24|81.23|2327
1722612500000|2024-08-02 15:28:20|81.48||81.48||81.48||81.48||0
1722612510000|2024-08-02 15:28:30|81.37|81.27|81.48|81.27|81.48|81.27|81.37|81.27|18400
1722612520000|2024-08-02 15:28:40|81.58|81.28|82.21|81.43|82.22|81.43|81.48|81.28|5877
1722612530000|2024-08-02 15:28:50||81.45||81.51||81.51||81.45|2000
1722612540000|2024-08-02 15:29:00|||||||||110
1722612550000|2024-08-02 15:29:10||81.52||81.52||81.52||81.52|0
1722612560000|2024-08-02 15:29:20|82||82||82||82||3000
1722612570000|2024-08-02 15:29:30|81.99||81.98||81.99||81.98||0
1722612590000|2024-08-02 15:29:50|81.97||81.97||81.97||81.97||100
1722612620000|2024-08-02 15:30:20|||||||||100
1722612640000|2024-08-02 15:30:40|81.96|81.53|81.96|81.54|81.96|81.54|81.96|81.53|500
1722612650000|2024-08-02 15:30:50|81.95||81.95||81.95||81.95||0
1722612700000|2024-08-02 15:31:40||81.55||81.55||81.55||81.55|100
1722612710000|2024-08-02 15:31:50|82.12|81.56|82.14|81.64|82.14|81.64|82.12|81.56|469
1722612720000|2024-08-02 15:32:00|82.13||82.13||82.13||82.13||609
1722612730000|2024-08-02 15:32:10|82.12||82.12||82.12||82.12||0
1722612750000|2024-08-02 15:32:30|82.11||82.11||82.11||82.11||0
1722612760000|2024-08-02 15:32:40|||||||||318
1722612770000|2024-08-02 15:32:50|82.1||82.1||82.1||82.1||1257
1722612780000|2024-08-02 15:33:00||81.65||81.65||81.65||81.65|0
1722612790000|2024-08-02 15:33:10|82.09||82.09||82.09||82.09||0
1722612800000|2024-08-02 15:33:20|82.25|81.66|82.25|82.08|82.25|82.08|82.24|81.66|2200
1722612810000|2024-08-02 15:33:30|82.16||82.16||82.16||82.16||24100
1722612830000|2024-08-02 15:33:50|||||||||1373
1722612840000|2024-08-02 15:34:00|||||||||100
1722612870000|2024-08-02 15:34:30|||||||||100
1722612920000|2024-08-02 15:35:20|82.21|82.09|82.2|82.11|82.21|82.11|82.2|82.09|300
1722612940000|2024-08-02 15:35:40|||||||||10200
1722612970000|2024-08-02 15:36:10|82.21||82.21||82.21||82.21||450
1722612990000|2024-08-02 15:36:30|82.23||82.23||82.23||82.23||0
1722613000000|2024-08-02 15:36:40|||||||||6000
1722613010000|2024-08-02 15:36:50|82.34|82.12|82.42|82.12|82.42|82.12|82.34|82.12|28886
1722613020000|2024-08-02 15:37:00|82.43||82.43||82.43||82.43||100
1722613030000|2024-08-02 15:37:10|82.47||82.47||82.47||82.47||0
1722613040000|2024-08-02 15:37:20|82.6|82.13|82.48|82.13|82.6|82.13|82.48|82.13|200
1722613060000|2024-08-02 15:37:40|82.47||82.47||82.47||82.47||0
1722613080000|2024-08-02 15:38:00||82.15||82.15||82.15||82.15|0
1722613090000|2024-08-02 15:38:10|82.52||82.62||82.62||82.47||1610
1722613100000|2024-08-02 15:38:20|82.61||82.61||82.61||82.61||0
1722613110000|2024-08-02 15:38:30||82.17||82.17||82.17||82.17|0
1722613130000|2024-08-02 15:38:50|||||||||1100
1722613140000|2024-08-02 15:39:00|||||||||100
1722613160000|2024-08-02 15:39:20|||||||||398
1722613210000|2024-08-02 15:40:10||82.2||82.21||82.21||82.2|0
1722613220000|2024-08-02 15:40:20|||||||||100
1722613230000|2024-08-02 15:40:30|||||||||400
1722613250000|2024-08-02 15:40:50|||||||||285
1722613260000|2024-08-02 15:41:00||82.22||82.22||82.22||82.22|600
1722613280000|2024-08-02 15:41:20||82.23||82.23||82.23||82.23|0
1722613290000|2024-08-02 15:41:30|||||||||491
1722613300000|2024-08-02 15:41:40|82.6|82.25|82.6|82.25|82.6|82.25|82.6|82.25|0
1722613310000|2024-08-02 15:41:50||82.41||82.41||82.41||82.41|0
1722613330000|2024-08-02 15:42:10|82.63||82.6||82.68||82.6||5228
1722613340000|2024-08-02 15:42:20||82.43||82.43||82.43||82.43|673
1722613370000|2024-08-02 15:42:50|82.68||82.68||82.68||82.6||26272
1722613390000|2024-08-02 15:43:10|||||||||100
1722613410000|2024-08-02 15:43:30|||||||||500
1722613420000|2024-08-02 15:43:40||82.61||82.61||82.61||82.61|12000
1722613430000|2024-08-02 15:43:50|||||||||6000
1722613440000|2024-08-02 15:44:00|82.75|82.68|82.94|82.68|82.94|82.68|82.75|82.68|1062
1722613450000|2024-08-02 15:44:10||82.69||82.71||82.71||82.69|4930
1722613490000|2024-08-02 15:44:50|83|82.72|83.26|82.77|83.4|82.77|83|82.72|7900
1722613500000|2024-08-02 15:45:00|83.23||83.23||83.23||83.23||0
1722613520000|2024-08-02 15:45:20|83.38|82.8|83.38|82.8|83.38|82.8|83.38|82.8|0
1722613530000|2024-08-02 15:45:30|83.5|83|83.43|83.02|83.66|83.02|83.43|83|0
1722613540000|2024-08-02 15:45:40|83.5||83.45||83.5||83.45||0
1722613550000|2024-08-02 15:45:50|84||84||84||83.45||12100
1722613560000|2024-08-02 15:46:00|83.39||83.38||83.39||83.38||100
1722613570000|2024-08-02 15:46:10|||||||||100
1722613580000|2024-08-02 15:46:20|||||||||300
1722613590000|2024-08-02 15:46:30|||||||||500
1722613610000|2024-08-02 15:46:50|83.37||83.37||83.37||83.37||0
1722613640000|2024-08-02 15:47:20|83.34||83.33||83.34||83.33||18000
1722613650000|2024-08-02 15:47:30|||||||||3000
1722613660000|2024-08-02 15:47:40|||||||||200
1722613670000|2024-08-02 15:47:50|||||||||100
1722613680000|2024-08-02 15:48:00|83.02|82.77|83.01|82.77|83.02|82.77|83.01|82.77|22400
1722613700000|2024-08-02 15:48:20|||||||||807
1722613710000|2024-08-02 15:48:30|||||||||1038
1722613740000|2024-08-02 15:49:00|||||||||308
1722613750000|2024-08-02 15:49:10|||||||||100
1722613770000|2024-08-02 15:49:30|||||||||1000
1722613780000|2024-08-02 15:49:40|||||||||1756
1722613790000|2024-08-02 15:49:50||82.78||82.78||82.78||82.78|0
1722613900000|2024-08-02 15:51:40|||||||||200
1722613930000|2024-08-02 15:52:10|||||||||1100
1722613950000|2024-08-02 15:52:30||82.79||82.79||82.79||82.79|0
1722614000000|2024-08-02 15:53:20|83||83||83||83||0
1722614010000|2024-08-02 15:53:30|82.99||82.99||82.99||82.99||100
1722614030000|2024-08-02 15:53:50|82.98||82.97||82.98||82.97||42870
1722614050000|2024-08-02 15:54:10|82.96||82.96||82.96||82.96||0
1722614060000|2024-08-02 15:54:20|||||||||200
1722614070000|2024-08-02 15:54:30|82.95|82.77|82.95|82.77|82.95|82.77|82.95|82.77|1700
1722614080000|2024-08-02 15:54:40||82.78||82.78||82.78||82.78|0
1722614100000|2024-08-02 15:55:00|||||||||7238
1722614110000|2024-08-02 15:55:10||82.79||82.79||82.79||82.79|0
1722614120000|2024-08-02 15:55:20|||||||||1000
1722614140000|2024-08-02 15:55:40|||||||||1100
1722614220000|2024-08-02 15:57:00|||||||||1000
1722614240000|2024-08-02 15:57:20|82.94||82.94||82.94||82.94||100
1722614260000|2024-08-02 15:57:40|||||||||150
1722614290000|2024-08-02 15:58:10|||||||||2000
1722614300000|2024-08-02 15:58:20|82.93||82.94||82.94||82.93||1100
1722614340000|2024-08-02 15:59:00|82.93||82.93||82.93||82.93||100
1722614350000|2024-08-02 15:59:10|||||||||300
1722614360000|2024-08-02 15:59:20|||||||||100
1722614410000|2024-08-02 16:00:10|||||||||241
1722614470000|2024-08-02 16:01:10|||||||||200
1722614480000|2024-08-02 16:01:20|||||||||100
1722614540000|2024-08-02 16:02:20|||||||||11998
1722614560000|2024-08-02 16:02:40|||||||||100
1722614570000|2024-08-02 16:02:50|||||||||530
1722614580000|2024-08-02 16:03:00|||||||||500
1722614590000|2024-08-02 16:03:10|||||||||100
1722614600000|2024-08-02 16:03:20|||||||||650
1722614640000|2024-08-02 16:04:00|82.9||82.9||82.9||82.9||0
1722614660000|2024-08-02 16:04:20|||||||||12000
1722614710000|2024-08-02 16:05:10|||||||||100
1722614730000|2024-08-02 16:05:30|||||||||8000
1722614740000|2024-08-02 16:05:40|||||||||100
1722614750000|2024-08-02 16:05:50|||||||||100
1722614790000|2024-08-02 16:06:30|||||||||100
1722614820000|2024-08-02 16:07:00|||||||||100
1722614870000|2024-08-02 16:07:50|||||||||8000
1722614890000|2024-08-02 16:08:10|||||||||359
1722614910000|2024-08-02 16:08:30|||||||||100
1722614940000|2024-08-02 16:09:00|||||||||400
1722614990000|2024-08-02 16:09:50|||||||||100
1722615010000|2024-08-02 16:10:10|||||||||261
1722615050000|2024-08-02 16:10:50|||||||||100
1722615090000|2024-08-02 16:11:30|||||||||200
1722615100000|2024-08-02 16:11:40|||||||||100
1722615130000|2024-08-02 16:12:10|||||||||250
1722615170000|2024-08-02 16:12:50|||||||||100
1722615180000|2024-08-02 16:13:00|||||||||100
1722615190000|2024-08-02 16:13:10|||||||||100
1722615200000|2024-08-02 16:13:20|||||||||1300
1722615210000|2024-08-02 16:13:30|||||||||8100
1722615270000|2024-08-02 16:14:30|||||||||500
1722615290000|2024-08-02 16:14:50|||||||||1000
1722615300000|2024-08-02 16:15:00|82.84||82.84||82.84||82.84||682
1722615360000|2024-08-02 16:16:00|||||||||100
1722615420000|2024-08-02 16:17:00|82.83|82.8|82.83|82.81|82.83|82.81|82.83|82.8|16200
1722615450000|2024-08-02 16:17:30|||||||||500
1722615480000|2024-08-02 16:18:00|||||||||500
1722615490000|2024-08-02 16:18:10|||||||||100
1722615500000|2024-08-02 16:18:20|||||||||8000
1722615510000|2024-08-02 16:18:30|||||||||1359
1722615540000|2024-08-02 16:19:00||82.82||82.82||82.82||82.82|0
1722615550000|2024-08-02 16:19:10|||||||||5500
1722615560000|2024-08-02 16:19:20|||||||||18300
1722615570000|2024-08-02 16:19:30|82.84|82.83|82.99|82.85|83|82.85|82.84|82.83|30860
1722615580000|2024-08-02 16:19:40|83||83||83||83||0
1722615590000|2024-08-02 16:19:50|82.99||82.99||82.99||82.99||0
1722615600000|2024-08-02 16:20:00|||||||||13800
1722615640000|2024-08-02 16:20:40|82.98||82.98||82.98||82.98||0
1722615660000|2024-08-02 16:21:00|||||||||2000
1722615710000|2024-08-02 16:21:50|82.97||82.97||82.97||82.97||0
1722615720000|2024-08-02 16:22:00|83||82.99||83||82.99||1400
1722615730000|2024-08-02 16:22:10|83||82.99||83||82.99||11298
1722615740000|2024-08-02 16:22:20|83||82.99||83||82.99||100
1722615750000|2024-08-02 16:22:30|83||82.99||83||82.99||0
1722615760000|2024-08-02 16:22:40|83||82.99||83||82.99||0
1722615780000|2024-08-02 16:23:00|83|82.86|82.99|82.86|83|82.86|82.99|82.86|100
1722615800000|2024-08-02 16:23:20|83|82.87|82.99|82.87|83|82.87|82.99|82.87|500
1722615810000|2024-08-02 16:23:30|83|82.88|83.26|82.89|83.26|82.89|83|82.88|2020
1722615820000|2024-08-02 16:23:40||82.96||82.96||82.96||82.96|0
1722615850000|2024-08-02 16:24:10||83||83||83||83|0
1722615860000|2024-08-02 16:24:20||83.1||83.11||83.11||83.1|300
1722615870000|2024-08-02 16:24:30|83.25||83.25||83.25||83.25||0
1722615890000|2024-08-02 16:24:50|83.26||83.4||83.41||83.26||200
1722615900000|2024-08-02 16:25:00||83.3||83.3||83.3||83.3|100
1722615910000|2024-08-02 16:25:10|83.55|83.31|83.55|83.31|83.55|83.31|83.55|83.31|0
1722615920000|2024-08-02 16:25:20||83.4||83.4||83.4||83.4|0
1722615930000|2024-08-02 16:25:30||83.43||83.43||83.43||83.43|11000
1722615940000|2024-08-02 16:25:40|||||||||350
1722616010000|2024-08-02 16:26:50|||||||||111
1722616030000|2024-08-02 16:27:10|83.52||83.49||83.52||83.49||19200
1722616040000|2024-08-02 16:27:20|||||||||21305
1722616050000|2024-08-02 16:27:30|||||||||10000
1722616060000|2024-08-02 16:27:40|||||||||5000
1722616110000|2024-08-02 16:28:30||83.44||83.44||83.44||83.44|16100
1722616130000|2024-08-02 16:28:50|||||||||17175
1722616170000|2024-08-02 16:29:30|||||||||716
1722616180000|2024-08-02 16:29:40|||||||||15000
1722616190000|2024-08-02 16:29:50|83.48||83.48||83.48||83.48||16200
1722616200000|2024-08-02 16:30:00|83.47|83.4|83.42|83.04|83.47|83.4|83.42|82.84|16227
1722616210000|2024-08-02 16:30:10|||||||||5100
1722616220000|2024-08-02 16:30:20|83.36||83.36||83.36||83.36||0
1722616250000|2024-08-02 16:30:50|||||||||1338
1722616260000|2024-08-02 16:31:00|||||||||129
1722616290000|2024-08-02 16:31:30|||||||||609
1722616310000|2024-08-02 16:31:50|||||||||500
1722616320000|2024-08-02 16:32:00|||||||||695
1722616350000|2024-08-02 16:32:30|||||||||174
1722616360000|2024-08-02 16:32:40|||||||||899
1722616380000|2024-08-02 16:33:00|||||||||1555
1722616390000|2024-08-02 16:33:10|||||||||250
1722616410000|2024-08-02 16:33:30|||||||||280
1722616420000|2024-08-02 16:33:40|||||||||100
1722616440000|2024-08-02 16:34:00|||||||||680
1722616460000|2024-08-02 16:34:20|||||||||177
1722616510000|2024-08-02 16:35:10|83.35||83.35||83.35||83.35||0
1722616540000|2024-08-02 16:35:40|||||||||200
1722616580000|2024-08-02 16:36:20|||||||||800
1722616590000|2024-08-02 16:36:30|||||||||171
1722616620000|2024-08-02 16:37:00|||||||||250
1722616640000|2024-08-02 16:37:20|||||||||1700
1722616650000|2024-08-02 16:37:30|||||||||1200
1722616660000|2024-08-02 16:37:40|||||||||220
1722616700000|2024-08-02 16:38:20|||||||||119
1722616710000|2024-08-02 16:38:30|83.33||83.32||83.33||83.32||0
1722616720000|2024-08-02 16:38:40|||||||||600
1722616730000|2024-08-02 16:38:50|83.31||83.31||83.31||83.31||580
1722616750000|2024-08-02 16:39:10|||||||||400
1722616760000|2024-08-02 16:39:20|83.3||83.3||83.3||83.3||0
1722616780000|2024-08-02 16:39:40|83.35|83.05|83.35|83.05|83.35|83.05|83.35|83.05|1800
1722616820000|2024-08-02 16:40:20|||||||||200
1722616830000|2024-08-02 16:40:30||83.2||83.2||83.2||83.2|1312
1722616840000|2024-08-02 16:40:40|||||||||300
1722616850000|2024-08-02 16:40:50|||||||||500
1722616860000|2024-08-02 16:41:00|||||||||672
1722616900000|2024-08-02 16:41:40|||||||||100
1722616910000|2024-08-02 16:41:50|||||||||4799
1722616940000|2024-08-02 16:42:20|||||||||199
1722616950000|2024-08-02 16:42:30|||||||||100
1722616980000|2024-08-02 16:43:00|||||||||328
1722617010000|2024-08-02 16:43:30|||||||||100
1722617020000|2024-08-02 16:43:40|||||||||480
1722617040000|2024-08-02 16:44:00||83.04||83.04||83.04||83.04|440
1722617080000|2024-08-02 16:44:40|83.28||83.27||83.28||83.27||0
1722617090000|2024-08-02 16:44:50|||||||||10000
1722617100000|2024-08-02 16:45:00|83.21||83.21||83.21||83.21||1016
1722617110000|2024-08-02 16:45:10|83.2||83.2||83.2||83.2||0
1722617140000|2024-08-02 16:45:40|||||||||770
1722617150000|2024-08-02 16:45:50|||||||||1000
1722617170000|2024-08-02 16:46:10|||||||||200
1722617180000|2024-08-02 16:46:20|||||||||400
1722617240000|2024-08-02 16:47:20||83.12||83.12||83.12||83.12|0
1722617260000|2024-08-02 16:47:40|||||||||100
1722617270000|2024-08-02 16:47:50|||||||||100
1722617290000|2024-08-02 16:48:10|||||||||200
1722617320000|2024-08-02 16:48:40|||||||||200
1722617350000|2024-08-02 16:49:10|83.19||83.19||83.19||83.19||122
1722617380000|2024-08-02 16:49:40|||||||||400
1722617400000|2024-08-02 16:50:00|||||||||3000
1722617450000|2024-08-02 16:50:50|||||||||7252
1722617470000|2024-08-02 16:51:10|||||||||100
1722617480000|2024-08-02 16:51:20|||||||||601
1722617490000|2024-08-02 16:51:30|||||||||867
1722617520000|2024-08-02 16:52:00|||||||||209
1722617530000|2024-08-02 16:52:10|||||||||2200
1722617550000|2024-08-02 16:52:30|||||||||769
1722617570000|2024-08-02 16:52:50|||||||||600
1722617580000|2024-08-02 16:53:00|||||||||500
1722617590000|2024-08-02 16:53:10|||||||||100
1722617610000|2024-08-02 16:53:30|||||||||335
1722617620000|2024-08-02 16:53:40|83.18|83.11|83.12|82.84|83.18|83.11|83.12|82.84|10247
1722617660000|2024-08-02 16:54:20||82.85||82.85||82.85||82.85|0
1722617690000|2024-08-02 16:54:50|||||||||100
1722617710000|2024-08-02 16:55:10|||||||||100
1722617720000|2024-08-02 16:55:20|||||||||2000
1722617810000|2024-08-02 16:56:50|||||||||200
1722617860000|2024-08-02 16:57:40|||||||||393
1722617870000|2024-08-02 16:57:50|83.06||83.06||83.06||83.06||0
1722617900000|2024-08-02 16:58:20|||||||||100
1722617920000|2024-08-02 16:58:40|||||||||1200
1722617970000|2024-08-02 16:59:30|||||||||400
1722617980000|2024-08-02 16:59:40|||||||||121
1722618020000|2024-08-02 17:00:20|83||83||83||83||0
1722618040000|2024-08-02 17:00:40|||||||||120
1722618050000|2024-08-02 17:00:50|82.93|82.84|82.87|82.69|82.93|82.84|82.87|82.69|5100
1722618060000|2024-08-02 17:01:00||82.6||82.6||82.6||82.6|130
1722618100000|2024-08-02 17:01:40|||||||||181
1722618110000|2024-08-02 17:01:50||82.68||82.6||82.68||82.6|0
1722618120000|2024-08-02 17:02:00||82.68||82.68||82.68||82.68|0
1722618130000|2024-08-02 17:02:10|||||||||9091
1722618140000|2024-08-02 17:02:20||82.6||82.6||82.6||82.6|0
1722618160000|2024-08-02 17:02:40|82.86||82.86||82.86||82.86||600
1722618180000|2024-08-02 17:03:00||82.61||82.6||82.61||82.6|2000
1722618200000|2024-08-02 17:03:20|||||||||1000
1722618230000|2024-08-02 17:03:50|||||||||200
1722618290000|2024-08-02 17:04:50||82.63||82.6||82.63||82.6|100
1722618300000|2024-08-02 17:05:00||82.68||82.6||82.68||82.6|0
1722618310000|2024-08-02 17:05:10||82.61||82.6||82.61||82.6|0
1722618320000|2024-08-02 17:05:20||82.68||82.68||82.68||82.68|0
1722618330000|2024-08-02 17:05:30|||||||||100
1722618360000|2024-08-02 17:06:00||82.6||82.68||82.68||82.6|100
1722618400000|2024-08-02 17:06:40|||||||||458
1722618470000|2024-08-02 17:07:50|||||||||484
1722618480000|2024-08-02 17:08:00|||||||||100
1722618490000|2024-08-02 17:08:10|||||||||100
1722618520000|2024-08-02 17:08:40||82.77||82.77||82.77||82.77|0
1722618530000|2024-08-02 17:08:50|||||||||100
1722618540000|2024-08-02 17:09:00|||||||||1300
1722618560000|2024-08-02 17:09:20|||||||||104
1722618580000|2024-08-02 17:09:40|||||||||800
1722618600000|2024-08-02 17:10:00||82.68||82.68||82.68||82.68|0
1722618610000|2024-08-02 17:10:10||82.77||82.77||82.77||82.77|293
1722618640000|2024-08-02 17:10:40|82.88|82.86|82.99|82.88|83.14|82.88|82.88|82.86|5692
1722618650000|2024-08-02 17:10:50|83||82.99||83||82.99||900
1722618660000|2024-08-02 17:11:00|||||||||766
1722618680000|2024-08-02 17:11:20|83||82.99||83||82.99||791
1722618690000|2024-08-02 17:11:30|||||||||200
1722618700000|2024-08-02 17:11:40|83||82.99||83||82.99||200
1722618710000|2024-08-02 17:11:50|83||82.99||83||82.99||900
1722618720000|2024-08-02 17:12:00|83||82.99||83||82.99||8900
1722618730000|2024-08-02 17:12:10|83||83.27||83.28||82.99||2116
1722618740000|2024-08-02 17:12:20|||||||||100
1722618770000|2024-08-02 17:12:50|||||||||3000
1722618780000|2024-08-02 17:13:00|||||||||2001
1722618820000|2024-08-02 17:13:40|83.28|82.89|83.5|82.89|83.5|82.89|83.27|82.89|6645
1722618830000|2024-08-02 17:13:50|83.49|82.9|83.49|82.9|83.5|82.9|83.49|82.9|2371
1722618850000|2024-08-02 17:14:10|||||||||2200
1722618860000|2024-08-02 17:14:20|83.48||83.48||83.48||83.48||0
1722618880000|2024-08-02 17:14:40|||||||||604
1722618950000|2024-08-02 17:15:50|||||||||130
1722618970000|2024-08-02 17:16:10|83.42||83.41||83.42||83.41||200
1722618980000|2024-08-02 17:16:20||82.91||82.91||82.91||82.91|100
1722618990000|2024-08-02 17:16:30|||||||||300
1722619000000|2024-08-02 17:16:40|83.5||83.41||83.5||83.41||200
1722619050000|2024-08-02 17:17:30|||||||||200
1722619070000|2024-08-02 17:17:50|||||||||501
1722619080000|2024-08-02 17:18:00|||||||||407
1722619090000|2024-08-02 17:18:10|||||||||100
1722619140000|2024-08-02 17:19:00|83.5||83.41||83.5||83.41||900
1722619150000|2024-08-02 17:19:10|83.5||83.41||83.5||83.41||800
1722619230000|2024-08-02 17:20:30|||||||||1988
1722619270000|2024-08-02 17:21:10|||||||||200
1722619280000|2024-08-02 17:21:20|83.4||83.41||83.41||83.4||0
1722619330000|2024-08-02 17:22:10|83.36||83.41||83.41||83.36||0
1722619350000|2024-08-02 17:22:30|83.35||83.41||83.41||83.35||0
1722619360000|2024-08-02 17:22:40|83.4||83.39||83.41||83.38||0
1722619370000|2024-08-02 17:22:50|83.35||83.39||83.39||83.35||0
1722619380000|2024-08-02 17:23:00|83.38||83.38||83.38||83.38||0
1722619390000|2024-08-02 17:23:10|83.39||83.34||83.39||83.34||0
1722619410000|2024-08-02 17:23:30|||||||||1000
1722619430000|2024-08-02 17:23:50|||||||||581
1722619460000|2024-08-02 17:24:20|||||||||800
1722619490000|2024-08-02 17:24:50|||||||||100
1722619500000|2024-08-02 17:25:00|83.26||83.32||83.32||83.26||0
1722619510000|2024-08-02 17:25:10|83.33||83.31||83.33||83.31||0
1722619520000|2024-08-02 17:25:20|83.26|82.92|83.26|82.92|83.32|82.92|83.26|82.92|2000
1722619560000|2024-08-02 17:26:00|||||||||100
1722619570000|2024-08-02 17:26:10|||||||||630
1722619590000|2024-08-02 17:26:30|||||||||200
1722619620000|2024-08-02 17:27:00|||||||||300
1722619640000|2024-08-02 17:27:20|83.33|82.93|83.26|82.93|83.33|82.93|83.26|82.93|2600
1722619650000|2024-08-02 17:27:30|83.36|82.94|83.26|82.95|83.4|82.95|83.26|82.94|8200
1722619660000|2024-08-02 17:27:40|83.4||83.26||83.4||83.26||300
1722619670000|2024-08-02 17:27:50|83.4||83.26||83.4||83.26||400
1722619680000|2024-08-02 17:28:00|||||||||209
1722619700000|2024-08-02 17:28:20|||||||||100
1722619720000|2024-08-02 17:28:40|||||||||309
1722619730000|2024-08-02 17:28:50|||||||||6895
1722619790000|2024-08-02 17:29:50|||||||||150
1722619800000|2024-08-02 17:30:00|||||||||132
1722619810000|2024-08-02 17:30:10|||||||||373
1722619830000|2024-08-02 17:30:30|83.2||83.19||83.26||83.19||0
1722619860000|2024-08-02 17:31:00||83||83||83||83|0
1722619880000|2024-08-02 17:31:20|||||||||4340
1722619900000|2024-08-02 17:31:40|||||||||100
1722619940000|2024-08-02 17:32:20|||||||||601
1722619960000|2024-08-02 17:32:40||83.1||83.1||83.1||83.1|1900
1722619970000|2024-08-02 17:32:50|83.34|83.12|83.33|83.18|83.34|83.18|83.19|83.12|12500
1722619980000|2024-08-02 17:33:00|||||||||8900
1722619990000|2024-08-02 17:33:10|83.4||83.33||83.4||83.33||1800
1722620000000|2024-08-02 17:33:20|83.4|83.2|83.33|83.2|83.4|83.2|83.33|83.2|17000
1722620010000|2024-08-02 17:33:30|83.4|83.3|83.33|83.3|83.4|83.33|83.33|83.3|10700
1722620020000|2024-08-02 17:33:40|83.4|83.31|83.5|83.33|83.5|83.33|83.4|83.31|803
1722620030000|2024-08-02 17:33:50|84||83.99||84||83.99||701
1722620050000|2024-08-02 17:34:10||83.36||83.36||83.36||83.36|0
1722620070000|2024-08-02 17:34:30||83.37||83.37||83.37||83.37|0
1722620080000|2024-08-02 17:34:40||83.5||83.5||83.5||83.5|0
1722620090000|2024-08-02 17:34:50|||||||||1000
1722620130000|2024-08-02 17:35:30|83.93||83.92||83.93||83.92||0
1722620140000|2024-08-02 17:35:40|||||||||300
1722620160000|2024-08-02 17:36:00|||||||||373
1722620190000|2024-08-02 17:36:30|83.91||83.85||83.91||83.85||178
1722620240000|2024-08-02 17:37:20|83.67||83.66||83.67||83.66||8000
1722620250000|2024-08-02 17:37:30|||||||||23905
1722620270000|2024-08-02 17:37:50|83.65||83.65||83.65||83.65||0
1722620280000|2024-08-02 17:38:00|83.6||83.6||83.6||83.6||0
1722620300000|2024-08-02 17:38:20|||||||||100
1722620310000|2024-08-02 17:38:30||83.55||83.55||83.55||83.55|0
1722620350000|2024-08-02 17:39:10|||||||||179
1722620410000|2024-08-02 17:40:10||83.58||83.58||83.58||83.58|0
1722620440000|2024-08-02 17:40:40|83.59||83.59||83.59||83.59||400
1722620450000|2024-08-02 17:40:50|||||||||100
1722620490000|2024-08-02 17:41:30|||||||||200
1722620500000|2024-08-02 17:41:40|||||||||1252
1722620520000|2024-08-02 17:42:00|||||||||201
1722620550000|2024-08-02 17:42:30|83.86||83.86||83.86||83.86||1010
1722620570000|2024-08-02 17:42:50|||||||||20639
1722620580000|2024-08-02 17:43:00|||||||||500
1722620590000|2024-08-02 17:43:10|||||||||100
1722620640000|2024-08-02 17:44:00|83.72||83.71||83.72||83.71||100
1722620660000|2024-08-02 17:44:20|||||||||8131
1722620670000|2024-08-02 17:44:30|||||||||800
1722620710000|2024-08-02 17:45:10||83.59||83.59||83.59||83.59|969
1722620740000|2024-08-02 17:45:40|||||||||8000
1722620750000|2024-08-02 17:45:50|||||||||200
1722620770000|2024-08-02 17:46:10|83.7||83.7||83.7||83.7||0
1722620780000|2024-08-02 17:46:20|83.69||83.69||83.69||83.69||16400
1722620790000|2024-08-02 17:46:30|83.68|83.58|83.67|83.51|83.68|83.58|83.67|83.5|15689
1722620810000|2024-08-02 17:46:50|||||||||116
1722620820000|2024-08-02 17:47:00|||||||||500
1722620830000|2024-08-02 17:47:10|||||||||2778
1722620840000|2024-08-02 17:47:20||83.39||83.39||83.39||83.39|900
1722620850000|2024-08-02 17:47:30|83.61|83.43|83.61|83.39|83.61|83.43|83.61|83.39|0
1722620880000|2024-08-02 17:48:00|83.55|83.34|83.55|83.39|83.55|83.39|83.55|83.34|100
1722620920000|2024-08-02 17:48:40||83.34||83.35||83.35||83.34|0
1722620930000|2024-08-02 17:48:50||83.34||83.34||83.34||83.34|0
1722620940000|2024-08-02 17:49:00|||||||||100
1722620970000|2024-08-02 17:49:30|||||||||100
1722620980000|2024-08-02 17:49:40|||||||||331
1722621000000|2024-08-02 17:50:00|83.39||83.39||83.39||83.39||100
1722621010000|2024-08-02 17:50:10|83.38|83.31|83.34|83.31|83.38|83.31|83.34|83.31|938
1722621030000|2024-08-02 17:50:30|83.33|83.3|83.33|83.3|83.33|83.3|83.33|83.3|100
1722621040000|2024-08-02 17:50:40||83.29||83.3||83.3||83.29|0
1722621070000|2024-08-02 17:51:10|||||||||400
1722621110000|2024-08-02 17:51:50|83.32||83.32||83.32||83.32||500
1722621160000|2024-08-02 17:52:40|||||||||1300
1722621170000|2024-08-02 17:52:50|||||||||100
1722621180000|2024-08-02 17:53:00|||||||||100
1722621200000|2024-08-02 17:53:20|||||||||883
1722621230000|2024-08-02 17:53:50|83.34|83.31|83.34|83.32|83.34|83.32|83.34|83.31|33622
1722621240000|2024-08-02 17:54:00|83.33||83.33||83.33||83.33||140
1722621260000|2024-08-02 17:54:20|||||||||1264
1722621270000|2024-08-02 17:54:30|||||||||100
1722621280000|2024-08-02 17:54:40|||||||||960
1722621290000|2024-08-02 17:54:50|||||||||2000
1722621300000|2024-08-02 17:55:00|83.32|83.3|83.33|83.3|83.33|83.3|83.32|83.3|4500
1722621310000|2024-08-02 17:55:10|||||||||19100
1722621330000|2024-08-02 17:55:30|||||||||500
1722621360000|2024-08-02 17:56:00|||||||||300
1722621370000|2024-08-02 17:56:10|83.31||83.33||83.33||83.31||1500
1722621380000|2024-08-02 17:56:20|83.34||83.34||83.34||83.34||0
1722621390000|2024-08-02 17:56:30|||||||||8200
1722621430000|2024-08-02 17:57:10|83.32||83.34||83.34||83.32||500
1722621440000|2024-08-02 17:57:20|||||||||300
1722621470000|2024-08-02 17:57:50|83.33||83.33||83.33||83.33||300
1722621500000|2024-08-02 17:58:20|||||||||800
1722621510000|2024-08-02 17:58:30|||||||||100
1722621530000|2024-08-02 17:58:50|||||||||400
1722621560000|2024-08-02 17:59:20|||||||||200
1722621570000|2024-08-02 17:59:30|||||||||500
1722621580000|2024-08-02 17:59:40||83.31||83.31||83.31||83.31|400
1722621600000|2024-08-02 18:00:00|||||||||850
1722621620000|2024-08-02 18:00:20|83.34||83.34||83.34||83.34||300
1722621660000|2024-08-02 18:01:00|83.32|83.32|83.32|83.31|83.34|83.32|83.32|83.31|3380
1722621670000|2024-08-02 18:01:10|83.33||83.33||83.33||83.33||0
1722621690000|2024-08-02 18:01:30|83.34||83.33||83.34||83.33||0
1722621700000|2024-08-02 18:01:40|83.34||83.34||83.34||83.34||0
1722621710000|2024-08-02 18:01:50|83.32||83.32||83.32||83.32||600
1722621740000|2024-08-02 18:02:20|||||||||366
1722621790000|2024-08-02 18:03:10|83.34|83.32|83.39|83.32|83.39|83.32|83.34|83.32|3527
1722621820000|2024-08-02 18:03:40|83.49||83.49||83.49||83.49||733
1722621880000|2024-08-02 18:04:40|83.57||83.49||83.57||83.49||16400
1722621890000|2024-08-02 18:04:50|83.61||83.6||83.61||83.49||8200
1722621900000|2024-08-02 18:05:00|||||||||200
1722621920000|2024-08-02 18:05:20|||||||||100
1722621940000|2024-08-02 18:05:40||83.33||83.33||83.33||83.33|1000
1722621950000|2024-08-02 18:05:50|83.54||83.54||83.54||83.54||0
1722621970000|2024-08-02 18:06:10|83.45||83.45||83.45||83.45||0
1722621980000|2024-08-02 18:06:20|83.4||83.4||83.4||83.4||100
1722621990000|2024-08-02 18:06:30|||||||||8400
1722622000000|2024-08-02 18:06:40|||||||||8119
1722622070000|2024-08-02 18:07:50||83.39||83.39||83.39||83.39|11100
1722622080000|2024-08-02 18:08:00|||||||||4800
1722622090000|2024-08-02 18:08:10|83.41|83.4|83.4|83.39|83.41|83.4|83.4|83.39|28809
1722622120000|2024-08-02 18:08:40|||||||||400
1722622130000|2024-08-02 18:08:50|83.39|83.37|83.38|83.36|83.39|83.37|83.38|83.36|26716
1722622140000|2024-08-02 18:09:00|||||||||150
1722622180000|2024-08-02 18:09:40|83.37|83.34|83.35|83.34|83.37|83.34|83.35|83.34|2600
1722622190000|2024-08-02 18:09:50||83.33||83.33||83.34||83.33|2600
1722622210000|2024-08-02 18:10:10||83.31||83.31||83.31||83.31|300
1722622260000|2024-08-02 18:11:00|||||||||1000
1722622270000|2024-08-02 18:11:10|||||||||100
1722622330000|2024-08-02 18:12:10|83.34|83.28|83.31|83.28|83.34|83.28|83.31|83.28|1000
1722622370000|2024-08-02 18:12:50|83.29|83.25|83.23|83|83.29|83.25|83.23|83|1500
1722622460000|2024-08-02 18:14:20|83.14||83.14||83.14||83.14||376
1722622480000|2024-08-02 18:14:40|||||||||100
1722622520000|2024-08-02 18:15:20|||||||||471
1722622550000|2024-08-02 18:15:50|||||||||2663
1722622570000|2024-08-02 18:16:10|||||||||100
1722622580000|2024-08-02 18:16:20|||||||||2244
1722622610000|2024-08-02 18:16:50||83.03||83.03||83.03||83.03|0
1722622620000|2024-08-02 18:17:00||83||83||83||83|3196
1722622640000|2024-08-02 18:17:20|83.08||83.08||83.08||83.08||0
1722622670000|2024-08-02 18:17:50||82.94||83||83||82.94|5300
1722622680000|2024-08-02 18:18:00|83.02||83.02||83.02||83.02||100
1722622700000|2024-08-02 18:18:20|||||||||1000
1722622710000|2024-08-02 18:18:30|||||||||500
1722622720000|2024-08-02 18:18:40|||||||||100
1722622780000|2024-08-02 18:19:40|||||||||397
1722622840000|2024-08-02 18:20:40|||||||||100
1722622850000|2024-08-02 18:20:50|||||||||6760
1722622870000|2024-08-02 18:21:10|83.03|83.01|83.14|83.01|83.14|83.01|83.03|83.01|2100
1722622880000|2024-08-02 18:21:20|83.13||83.13||83.13||83.13||5150
1722622890000|2024-08-02 18:21:30|83.14||83.14||83.14||83.14||0
1722622900000|2024-08-02 18:21:40|83.13||83.13||83.13||83.13||100
1722622910000|2024-08-02 18:21:50|83.12||83.12||83.12||83.12||4000
1722622930000|2024-08-02 18:22:10|||||||||650
1722622950000|2024-08-02 18:22:30|||||||||1808
1722622980000|2024-08-02 18:23:00|83.14||83.14||83.14||83.14||100
1722622990000|2024-08-02 18:23:10|83.19|83.02|83.63|83.04|84|83.04|83.19|83.02|17587
1722623000000|2024-08-02 18:23:20|83.62||83.53||83.62||83.53||0
1722623010000|2024-08-02 18:23:30|83.52||83.52||83.52||83.52||0
1722623020000|2024-08-02 18:23:40|83.47||83.52||83.52||83.47||3600
1722623040000|2024-08-02 18:24:00|||||||||100
1722623080000|2024-08-02 18:24:40|||||||||100
1722623090000|2024-08-02 18:24:50|83.5||83.49||83.5||83.49||100
1722623100000|2024-08-02 18:25:00|||||||||672
1722623130000|2024-08-02 18:25:30||83.07||83.08||83.08||83.07|100
1722623150000|2024-08-02 18:25:50|83.47||83.47||83.47||83.47||0
1722623160000|2024-08-02 18:26:00|83.46||83.46||83.46||83.46||0
1722623170000|2024-08-02 18:26:10|83.47|83.1|83.47|83.1|83.47|83.1|83.47|83.1|100
1722623180000|2024-08-02 18:26:20|83.46||83.46||83.46||83.46||0
1722623200000|2024-08-02 18:26:40|83.44||83.44||83.44||83.44||0
1722623210000|2024-08-02 18:26:50|83.43||83.43||83.43||83.43||0
1722623220000|2024-08-02 18:27:00|||||||||100
1722623240000|2024-08-02 18:27:20|||||||||744
1722623250000|2024-08-02 18:27:30|83.42||83.42||83.42||83.42||999
1722623260000|2024-08-02 18:27:40|||||||||2400
1722623280000|2024-08-02 18:28:00|83.44|83.11|83.44|83.14|83.52|83.14|83.44|83.11|1900
1722623290000|2024-08-02 18:28:10|83.49||83.43||83.52||83.43||918
1722623300000|2024-08-02 18:28:20|||||||||100
1722623310000|2024-08-02 18:28:30||83.15||83.15||83.15||83.15|1000
1722623350000|2024-08-02 18:29:10|83.39||83.38||83.43||83.38||0
1722623380000|2024-08-02 18:29:40|||||||||100
1722623390000|2024-08-02 18:29:50|||||||||200
1722623410000|2024-08-02 18:30:10|||||||||1773
1722623450000|2024-08-02 18:30:50|83.39||83.39||83.39||83.39||0
1722623480000|2024-08-02 18:31:20|83.44||83.43||83.44||83.43||100
1722623500000|2024-08-02 18:31:40|||||||||860
1722623510000|2024-08-02 18:31:50|83.42||83.42||83.42||83.42||1240
1722623530000|2024-08-02 18:32:10|83.41||83.41||83.41||83.41||0
1722623630000|2024-08-02 18:33:50|||||||||100
1722623660000|2024-08-02 18:34:20|83.35||83.35||83.35||83.35||0
1722623670000|2024-08-02 18:34:30|83.34|83.16|83.34|83.16|83.34|83.16|83.28|83.16|20357
1722623700000|2024-08-02 18:35:00|83.33||83.32||83.33||83.32||0
1722623710000|2024-08-02 18:35:10|||||||||147
1722623730000|2024-08-02 18:35:30|83.26||83.32||83.32||83.26||200
1722623780000|2024-08-02 18:36:20|||||||||200
1722623790000|2024-08-02 18:36:30|||||||||1000
1722623800000|2024-08-02 18:36:40|83.44||83.32||83.44||83.32||100
1722623830000|2024-08-02 18:37:10|||||||||1100
1722623860000|2024-08-02 18:37:40|||||||||100
1722623890000|2024-08-02 18:38:10|83.26||83.32||83.32||83.26||300
1722623900000|2024-08-02 18:38:20|83.44|83.17|83.32|83.17|83.44|83.17|83.32|83.17|100
1722623910000|2024-08-02 18:38:30|||||||||18000
1722623920000|2024-08-02 18:38:40|||||||||100
1722623930000|2024-08-02 18:38:50|||||||||100
1722623940000|2024-08-02 18:39:00|83.44||83.32||83.44||83.32||100
1722623950000|2024-08-02 18:39:10|83.44||83.32||83.44||83.32||200
1722623980000|2024-08-02 18:39:40|||||||||100
1722624020000|2024-08-02 18:40:20|||||||||100
1722624030000|2024-08-02 18:40:30|||||||||349
1722624040000|2024-08-02 18:40:40|83.44||83.32||83.44||83.32||500
1722624050000|2024-08-02 18:40:50|||||||||300
1722624060000|2024-08-02 18:41:00|83.44|83.23|83.44|83.23|83.44|83.23|83.32|83.23|1100
1722624070000|2024-08-02 18:41:10|83.32|83.3|83.44|83.32|83.45|83.32|83.32|83.3|43947
1722624080000|2024-08-02 18:41:20|83.45|83.33|83.99|83.35|84|83.35|83.44|83.33|11500
1722624090000|2024-08-02 18:41:30|83.97|83.36|83.97|83.36|83.97|83.36|83.97|83.36|0
1722624100000|2024-08-02 18:41:40|83.98|83.38|83.98|83.39|83.98|83.39|83.98|83.38|100
1722624110000|2024-08-02 18:41:50||83.41||83.41||83.41||83.41|1300
1722624120000|2024-08-02 18:42:00||83.43||83.52||83.52||83.43|0
1722624130000|2024-08-02 18:42:10||83.59||83.73||83.73||83.59|1014
1722624170000|2024-08-02 18:42:50|||||||||14902
1722624180000|2024-08-02 18:43:00|||||||||11800
1722624190000|2024-08-02 18:43:10|||||||||2900
1722624260000|2024-08-02 18:44:20||83.79||83.79||83.79||83.79|0
1722624300000|2024-08-02 18:45:00|83.92||83.98||83.98||83.92||28500
1722624320000|2024-08-02 18:45:20|||||||||2225
1722624360000|2024-08-02 18:46:00|84|83.81|83.98|83.81|84|83.81|83.98|83.81|900
1722624370000|2024-08-02 18:46:10|84||83.98||84||83.98||24700
1722624380000|2024-08-02 18:46:20|84||83.98||84||83.98||21274
1722624390000|2024-08-02 18:46:30|||||||||200
1722624440000|2024-08-02 18:47:20|||||||||100
1722624470000|2024-08-02 18:47:50|||||||||100
1722624490000|2024-08-02 18:48:10|84||84||84||84||0
1722624500000|2024-08-02 18:48:20|83.99||83.99||83.99||83.99||0
1722624510000|2024-08-02 18:48:30|84||84||84||84||0
1722624520000|2024-08-02 18:48:40|83.99|83.82|83.99|83.82|83.99|83.82|83.99|83.82|683
1722624550000|2024-08-02 18:49:10|||||||||100
1722624580000|2024-08-02 18:49:40|||||||||500
1722624590000|2024-08-02 18:49:50|||||||||100
1722624600000|2024-08-02 18:50:00|||||||||795
1722624640000|2024-08-02 18:50:40|84||83.99||84||83.99||100
1722624680000|2024-08-02 18:51:20|||||||||3000
1722624690000|2024-08-02 18:51:30|||||||||1000
1722624710000|2024-08-02 18:51:50|||||||||300
1722624760000|2024-08-02 18:52:40|84||84||84||84||0
1722624780000|2024-08-02 18:53:00|||||||||100
1722624800000|2024-08-02 18:53:20|84.12|83.83|84.13|84.03|84.37|84.03|84.12|83.83|20096
1722624810000|2024-08-02 18:53:30|84.37|84.04|84.13|84.04|84.37|84.04|84.13|84.04|9100
1722624820000|2024-08-02 18:53:40|||||||||600
1722624830000|2024-08-02 18:53:50|84.37||84.13||84.37||84.13||2346
1722624840000|2024-08-02 18:54:00|84.29|84.06|84.36|84.06|84.37|84.06|84.29|84.06|600
1722624860000|2024-08-02 18:54:20||84.07||84.07||84.07||84.07|0
1722624870000|2024-08-02 18:54:30|||||||||100
1722624890000|2024-08-02 18:54:50|||||||||100
1722624900000|2024-08-02 18:55:00||84.08||84.12||84.12||84.08|0
1722624910000|2024-08-02 18:55:10|||||||||100
1722624920000|2024-08-02 18:55:20|||||||||100
1722624940000|2024-08-02 18:55:40|||||||||1200
1722624950000|2024-08-02 18:55:50||84.13||84.13||84.13||84.13|100
1722624990000|2024-08-02 18:56:30|84.37||84.36||84.37||84.36||0
1722625010000|2024-08-02 18:56:50|||||||||600
1722625070000|2024-08-02 18:57:50|84.37||84.36||84.37||84.36||100
1722625100000|2024-08-02 18:58:20|||||||||287
1722625130000|2024-08-02 18:58:50|||||||||8781
1722625140000|2024-08-02 18:59:00|||||||||100
1722625150000|2024-08-02 18:59:10|84.37|84.14|84.36|84.14|84.37|84.14|84.36|84.14|0
1722625180000|2024-08-02 18:59:40|||||||||500
1722625210000|2024-08-02 19:00:10|||||||||100
1722625230000|2024-08-02 19:00:30|84.5|84.16|84.5|84.16|84.5|84.16|84.5|84.16|418
1722625240000|2024-08-02 19:00:40||84.18||84.18||84.18||84.18|3100
1722625250000|2024-08-02 19:00:50||84.19||84.19||84.19||84.19|0
1722625260000|2024-08-02 19:01:00|84.64||84.64||84.64||84.64||100
1722625270000|2024-08-02 19:01:10|84.63|84.5|84.63|84.5|84.63|84.5|84.63|84.5|1100
1722625290000|2024-08-02 19:01:30|84.64||84.63||84.64||84.63||10321
1722625300000|2024-08-02 19:01:40|||||||||400
1722625330000|2024-08-02 19:02:10|||||||||115
1722625340000|2024-08-02 19:02:20|||||||||4953
1722625350000|2024-08-02 19:02:30|||||||||444
1722625380000|2024-08-02 19:03:00|||||||||2600
1722625400000|2024-08-02 19:03:20|||||||||2500
1722625430000|2024-08-02 19:03:50||84.6||84.6||84.6||84.6|4000
1722625440000|2024-08-02 19:04:00|84.71|84.9|84.99|84.9|85|84.9|84.63|84.9|9600
1722625450000|2024-08-02 19:04:10|||||||||12300
1722625460000|2024-08-02 19:04:20|84.98|84.97|84.97|84.9|84.98|84.97|84.97|84.9|37612
1722625470000|2024-08-02 19:04:30|84.96|84.85|84.92|84.65|84.96|84.85|84.92|84.65|33144
1722625490000|2024-08-02 19:04:50|||||||||200
1722625530000|2024-08-02 19:05:30|||||||||200
1722625540000|2024-08-02 19:05:40|||||||||278
1722625550000|2024-08-02 19:05:50|84.8||84.79||84.8||84.79||2108
1722625560000|2024-08-02 19:06:00|||||||||3271
1722625570000|2024-08-02 19:06:10|||||||||193
1722625580000|2024-08-02 19:06:20|||||||||5100
1722625600000|2024-08-02 19:06:40|84.72||84.72||84.72||84.72||0
1722625610000|2024-08-02 19:06:50|||||||||1005
1722625620000|2024-08-02 19:07:00|||||||||2389
1722625630000|2024-08-02 19:07:10|84.7|84.66|84.7|84.66|84.7|84.66|84.7|84.66|9586
1722625670000|2024-08-02 19:07:50|||||||||10974
1722625680000|2024-08-02 19:08:00|||||||||100
1722625710000|2024-08-02 19:08:30|||||||||600
1722625720000|2024-08-02 19:08:40|84.76|84.67|84.76|84.67|84.76|84.67|84.76|84.67|3650
1722625730000|2024-08-02 19:08:50|||||||||3952
1722625740000|2024-08-02 19:09:00|||||||||100
1722625770000|2024-08-02 19:09:30||84.7||84.7||84.7||84.7|100
1722625790000|2024-08-02 19:09:50|||||||||531
1722625800000|2024-08-02 19:10:00|||||||||200
1722625810000|2024-08-02 19:10:10|||||||||9627
1722625820000|2024-08-02 19:10:20|||||||||100
1722625830000|2024-08-02 19:10:30|||||||||3379
1722625850000|2024-08-02 19:10:50|||||||||3696
1722625860000|2024-08-02 19:11:00|||||||||1200
1722625880000|2024-08-02 19:11:20|||||||||300
1722625890000|2024-08-02 19:11:30|||||||||3500
1722625900000|2024-08-02 19:11:40|||||||||400
1722625910000|2024-08-02 19:11:50|||||||||2000
1722625920000|2024-08-02 19:12:00|||||||||4100
1722625940000|2024-08-02 19:12:20|||||||||100
1722625960000|2024-08-02 19:12:40|||||||||300
1722625970000|2024-08-02 19:12:50|||||||||100
1722625980000|2024-08-02 19:13:00|||||||||200
1722625990000|2024-08-02 19:13:10|||||||||100
1722626000000|2024-08-02 19:13:20|||||||||4793
1722626030000|2024-08-02 19:13:50|||||||||100
1722626050000|2024-08-02 19:14:10|84.8|84.71|85|84.71|85|84.71|84.76|84.71|17036
1722626060000|2024-08-02 19:14:20|84.99||84.99||84.99||84.99||3000
1722626070000|2024-08-02 19:14:30|85||84.99||85||84.99||12450
1722626080000|2024-08-02 19:14:40|85|84.72|84.99|84.72|85|84.72|84.99|84.72|1200
1722626090000|2024-08-02 19:14:50|85|84.73|85|84.74|85|84.74|84.99|84.73|18119
1722626100000|2024-08-02 19:15:00|85.05|84.75|85.19|84.81|85.2|84.81|85.05|84.75|900
1722626110000|2024-08-02 19:15:10|85.2|84.82|85.35|84.88|85.35|84.88|85.19|84.82|3200
1722626120000|2024-08-02 19:15:20|85.43|84.89|85.64|85.05|85.65|85.05|85.43|84.89|0
1722626140000|2024-08-02 19:15:40||85.3||85.3||85.3||85.3|0
1722626150000|2024-08-02 19:15:50|||||||||1754
1722626160000|2024-08-02 19:16:00||85.31||85.31||85.31||85.31|100
1722626190000|2024-08-02 19:16:30|85.5||85.5||85.5||85.5||2850
1722626210000|2024-08-02 19:16:50|85.65|85.32|85.5|85.32|85.65|85.32|85.5|85.32|6500
1722626220000|2024-08-02 19:17:00|85.65||85.5||85.65||85.5||10300
1722626240000|2024-08-02 19:17:20|||||||||400
1722626250000|2024-08-02 19:17:30|85.54||85.5||85.54||85.5||1200
1722626260000|2024-08-02 19:17:40|||||||||300
1722626270000|2024-08-02 19:17:50|||||||||250
1722626280000|2024-08-02 19:18:00|||||||||449
1722626290000|2024-08-02 19:18:10|||||||||392
1722626300000|2024-08-02 19:18:20|||||||||2900
1722626310000|2024-08-02 19:18:30|||||||||8352
1722626320000|2024-08-02 19:18:40|85.54||85.5||85.54||85.5||3700
1722626350000|2024-08-02 19:19:10|||||||||100
1722626360000|2024-08-02 19:19:20|||||||||1300
1722626370000|2024-08-02 19:19:30|||||||||723
1722626380000|2024-08-02 19:19:40|||||||||840
1722626430000|2024-08-02 19:20:30|85.44||85.44||85.44||85.44||100
1722626440000|2024-08-02 19:20:40|85.43||85.42||85.43||85.42||14458
1722626450000|2024-08-02 19:20:50|||||||||13900
1722626460000|2024-08-02 19:21:00|85.39||85.39||85.39||85.39||3502
1722626470000|2024-08-02 19:21:10|||||||||4100
1722626480000|2024-08-02 19:21:20|85.38||85.38||85.38||85.38||100
1722626510000|2024-08-02 19:21:50|85.44||85.38||85.44||85.38||15600
1722626520000|2024-08-02 19:22:00|||||||||100
1722626530000|2024-08-02 19:22:10|||||||||400
1722626540000|2024-08-02 19:22:20|85.42||85.38||85.42||85.38||100
1722626550000|2024-08-02 19:22:30|||||||||830
1722626560000|2024-08-02 19:22:40|||||||||1200
1722626570000|2024-08-02 19:22:50|||||||||2622
1722626580000|2024-08-02 19:23:00|||||||||1000
1722626590000|2024-08-02 19:23:10|||||||||4800
1722626620000|2024-08-02 19:23:40|85.42||85.42||85.42||85.42||400
1722626630000|2024-08-02 19:23:50||85.38||85.38||85.38||85.38|4670
1722626640000|2024-08-02 19:24:00|||||||||3260
1722626650000|2024-08-02 19:24:10|||||||||100
1722626660000|2024-08-02 19:24:20|85.41|85.36|85.37|85.02|85.42|85.36|85.37|85|74702
1722626670000|2024-08-02 19:24:30||85.15||85.15||85.15||85.15|200
1722626680000|2024-08-02 19:24:40|85.31||85.31||85.31||85.31||735
1722626690000|2024-08-02 19:24:50|||||||||200
1722626710000|2024-08-02 19:25:10|85.35|85.16|85.65|85.38|85.65|85.38|85.35|85.16|28498
1722626720000|2024-08-02 19:25:20|85.64|85.39|85.64|85.4|85.65|85.4|85.64|85.39|32756
1722626730000|2024-08-02 19:25:30|||||||||5100
1722626740000|2024-08-02 19:25:40|||||||||3200
1722626750000|2024-08-02 19:25:50|||||||||300
1722626760000|2024-08-02 19:26:00|85.58||85.58||85.58||85.58||200
1722626770000|2024-08-02 19:26:10|85.57||85.57||85.57||85.57||0
1722626790000|2024-08-02 19:26:30|85.55||85.55||85.55||85.55||2400
1722626800000|2024-08-02 19:26:40|||||||||900
1722626810000|2024-08-02 19:26:50|||||||||187
1722626830000|2024-08-02 19:27:10|||||||||283
1722626850000|2024-08-02 19:27:30|||||||||500
1722626860000|2024-08-02 19:27:40|||||||||500
1722626870000|2024-08-02 19:27:50|||||||||100
1722626890000|2024-08-02 19:28:10|||||||||964
1722626900000|2024-08-02 19:28:20|||||||||200
1722626910000|2024-08-02 19:28:30|||||||||10121
1722626920000|2024-08-02 19:28:40|||||||||1170
1722626930000|2024-08-02 19:28:50|||||||||2000
1722626950000|2024-08-02 19:29:10|||||||||4800
1722626970000|2024-08-02 19:29:30|85.54|85.41|85.53|85.26|85.54|85.41|85.53|85.26|3495
1722626980000|2024-08-02 19:29:40|||||||||400
1722627000000|2024-08-02 19:30:00|||||||||1356
1722627010000|2024-08-02 19:30:10|85.4||85.4||85.4||85.4||200
1722627020000|2024-08-02 19:30:20|||||||||4200
1722627030000|2024-08-02 19:30:30|||||||||100
1722627040000|2024-08-02 19:30:40|||||||||1074
1722627050000|2024-08-02 19:30:50|||||||||1200
1722627070000|2024-08-02 19:31:10|85.34||85.33||85.34||85.33||461
1722627080000|2024-08-02 19:31:20|||||||||670
1722627090000|2024-08-02 19:31:30|85.32|85.2|85|84.72|85.32|85.2|85|84.39|25191
1722627100000|2024-08-02 19:31:40|||||||||7120
1722627120000|2024-08-02 19:32:00|||||||||1065
1722627130000|2024-08-02 19:32:10|84.99||84.99||84.99||84.99||5314
1722627140000|2024-08-02 19:32:20|||||||||1245
1722627150000|2024-08-02 19:32:30||84.75||84.75||84.75||84.75|200
1722627160000|2024-08-02 19:32:40|||||||||600
1722627170000|2024-08-02 19:32:50|||||||||3455
1722627180000|2024-08-02 19:33:00|84.98|84.79|84.98|84.79|84.98|84.79|84.98|84.79|242
1722627190000|2024-08-02 19:33:10|||||||||128
1722627210000|2024-08-02 19:33:30|||||||||400
1722627220000|2024-08-02 19:33:40|84.99|84.8|85.32|84.82|85.32|84.82|84.99|84.8|5300
1722627230000|2024-08-02 19:33:50|85.4|84.84|85.52|84.89|85.53|84.89|85.4|84.84|0
1722627240000|2024-08-02 19:34:00||84.9||84.92||84.92||84.9|8456
1722627250000|2024-08-02 19:34:10|||||||||622
1722627260000|2024-08-02 19:34:20||84.93||84.93||84.93||84.93|152
1722627270000|2024-08-02 19:34:30|85.51||85.51||85.51||85.51||0
1722627280000|2024-08-02 19:34:40||84.94||84.94||84.94||84.94|5200
1722627300000|2024-08-02 19:35:00|85.5|84.95|85.5|84.95|85.5|84.95|85.5|84.95|0
1722627310000|2024-08-02 19:35:10|85.49|84.98|85.49|85|85.49|85|85.49|84.98|3300
1722627320000|2024-08-02 19:35:20|||||||||500
1722627340000|2024-08-02 19:35:40|85.48||85.42||85.48||85.42||0
1722627350000|2024-08-02 19:35:50|||||||||700
1722627370000|2024-08-02 19:36:10|||||||||1143
1722627380000|2024-08-02 19:36:20|85.36||85.35||85.36||85.35||0
1722627390000|2024-08-02 19:36:30|||||||||100
1722627400000|2024-08-02 19:36:40|||||||||100
1722627430000|2024-08-02 19:37:10|||||||||139
1722627440000|2024-08-02 19:37:20|||||||||3300
1722627460000|2024-08-02 19:37:40|||||||||200
1722627470000|2024-08-02 19:37:50|85.29||85.29||85.29||85.29||1151
1722627480000|2024-08-02 19:38:00|85.28||85.22||85.28||85.22||1200
1722627490000|2024-08-02 19:38:10|85.21||85.21||85.21||85.21||300
1722627500000|2024-08-02 19:38:20|||||||||250
1722627520000|2024-08-02 19:38:40|||||||||628
1722627540000|2024-08-02 19:39:00|||||||||800
1722627550000|2024-08-02 19:39:10|||||||||833
1722627560000|2024-08-02 19:39:20|||||||||200
1722627570000|2024-08-02 19:39:30|85.2||85.2||85.2||85.2||300
1722627580000|2024-08-02 19:39:40|85.19||85.19||85.19||85.19||0
1722627590000|2024-08-02 19:39:50|||||||||2400
1722627600000|2024-08-02 19:40:00|85.13||85.12||85.13||85.12||1600
1722627610000|2024-08-02 19:40:10|||||||||1181
1722627640000|2024-08-02 19:40:40|85.06|84.98|84.99|84.98|85.06|84.98|84.99|84.98|10558
1722627650000|2024-08-02 19:40:50|84.98|84.94|84.98|84.94|84.98|84.94|84.98|84.94|3000
1722627670000|2024-08-02 19:41:10|||||||||157
1722627680000|2024-08-02 19:41:20|85.02|84.97|84.98|84.97|85.02|84.98|84.98|84.97|3428
1722627690000|2024-08-02 19:41:30|85.02|84.98|84.98|84.97|85.13|84.98|84.98|84.97|4300
1722627700000|2024-08-02 19:41:40|85.13||85.13||85.13||85.13||446
1722627710000|2024-08-02 19:41:50||84.98||84.98||84.98||84.98|427
1722627720000|2024-08-02 19:42:00|85.07||85.06||85.07||85.06||100
1722627730000|2024-08-02 19:42:10|85.02||85.02||85.02||85.02||0
1722627740000|2024-08-02 19:42:20|85.2||85.02||85.2||85.02||13050
1722627750000|2024-08-02 19:42:30|85.2|84.99|85.4|85.21|85.49|85.21|85.2|84.99|39370
1722627760000|2024-08-02 19:42:40|85.49||85.44||85.5||85.44||13835
1722627770000|2024-08-02 19:42:50|85.4|85.22|85.98|85.52|85.98|85.52|85.4|85.22|12561
1722627780000|2024-08-02 19:43:00|85.99|85.53|85.98|85.53|85.99|85.53|85.98|85.53|1600
1722627790000|2024-08-02 19:43:10|||||||||3200
1722627810000|2024-08-02 19:43:30|||||||||200
1722627830000|2024-08-02 19:43:50|86|85.54|86|85.81|86.5|85.81|85.96|85.54|16306
1722627840000|2024-08-02 19:44:00|||||||||3256
1722627850000|2024-08-02 19:44:10||85.82||85.82||85.82||85.82|0
1722627860000|2024-08-02 19:44:20|||||||||300
1722627870000|2024-08-02 19:44:30|||||||||300
1722627880000|2024-08-02 19:44:40|85.99||85.99||85.99||85.99||0
1722627890000|2024-08-02 19:44:50|||||||||300
1722627900000|2024-08-02 19:45:00||85.82||85.87||85.87||85.82|3000
1722627910000|2024-08-02 19:45:10|||||||||100
1722627920000|2024-08-02 19:45:20|||||||||486
1722627930000|2024-08-02 19:45:30|||||||||305
1722627940000|2024-08-02 19:45:40|||||||||4400
1722627970000|2024-08-02 19:46:10|||||||||982
1722627980000|2024-08-02 19:46:20|86.07||85.99||86.07||85.99||400
1722627990000|2024-08-02 19:46:30|86|85.88|86.15|85.88|86.15|85.88|86|85.88|9500
1722628000000|2024-08-02 19:46:40|||||||||1252
1722628010000|2024-08-02 19:46:50|86.14|85.89|86.09|85.94|86.14|85.94|86.09|85.89|1274
1722628020000|2024-08-02 19:47:00|||||||||100
1722628030000|2024-08-02 19:47:10|||||||||6356
1722628040000|2024-08-02 19:47:20|86.15|86|86.15|86|86.15|86|86.15|86|10894
1722628050000|2024-08-02 19:47:30|||||||||3184
1722628060000|2024-08-02 19:47:40|86.09||86.09||86.09||86.09||0
1722628070000|2024-08-02 19:47:50|86.02|85.95|86.02|85.95|86.02|85.95|86.02|85.95|8874
1722628080000|2024-08-02 19:48:00|||||||||216
1722628120000|2024-08-02 19:48:40||86||86||86||86|448
1722628160000|2024-08-02 19:49:20|||||||||200
1722628170000|2024-08-02 19:49:30|||||||||8472
1722628180000|2024-08-02 19:49:40|||||||||100
1722628190000|2024-08-02 19:49:50|||||||||7600
1722628200000|2024-08-02 19:50:00|||||||||300
1722628220000|2024-08-02 19:50:20|||||||||117
1722628230000|2024-08-02 19:50:30|||||||||997
1722628240000|2024-08-02 19:50:40|||||||||1100
1722628260000|2024-08-02 19:51:00|86.05||86.15||86.15||86.05||331
1722628270000|2024-08-02 19:51:10||86.01||86.01||86.01||86.01|1461
1722628290000|2024-08-02 19:51:30|87|86.03|87|86.03|87|86.03|87|86.03|893
1722628300000|2024-08-02 19:51:40|86.95||86.83||87||86.83||100
1722628310000|2024-08-02 19:51:50||86.1||86.1||86.1||86.1|1073
1722628320000|2024-08-02 19:52:00||86.11||86.11||86.11||86.11|0
1722628330000|2024-08-02 19:52:10||86.12||86.12||86.12||86.12|0
1722628340000|2024-08-02 19:52:20||86.13||86.22||86.22||86.13|0
1722628360000|2024-08-02 19:52:40||86.25||86.31||86.31||86.25|0
1722628370000|2024-08-02 19:52:50||86.32||86.35||86.35||86.32|100
1722628380000|2024-08-02 19:53:00||86.36||86.36||86.36||86.36|2572
1722628390000|2024-08-02 19:53:10|87|86.4|87|86.4|87|86.4|87|86.4|589
1722628400000|2024-08-02 19:53:20||86.41||86.41||86.41||86.41|100
1722628410000|2024-08-02 19:53:30||86.58||86.58||86.58||86.58|1243
1722628420000|2024-08-02 19:53:40|||||||||2995
1722628430000|2024-08-02 19:53:50|87.11|86.6|88|87.07|88|87.07|87.11|86.6|100
1722628440000|2024-08-02 19:54:00||87.08||87.08||87.08||87.08|600
1722628450000|2024-08-02 19:54:10||87.09||87.09||87.09||87.09|271
1722628460000|2024-08-02 19:54:20|87.85||87.74||87.85||87.74||1133
1722628470000|2024-08-02 19:54:30|87.85|87.1|87.68|87.13|87.85|87.13|87.68|87.1|5768
1722628480000|2024-08-02 19:54:40|87.5||87.5||87.5||87.5||400
1722628490000|2024-08-02 19:54:50|||||||||748
1722628500000|2024-08-02 19:55:00|||||||||1108
1722628510000|2024-08-02 19:55:10|||||||||4155
1722628520000|2024-08-02 19:55:20|||||||||4340
1722628530000|2024-08-02 19:55:30|87.44||87.39||87.44||87.39||2608
1722628540000|2024-08-02 19:55:40|87.38||87.39||87.39||87.38||100
1722628550000|2024-08-02 19:55:50|87.38||87.38||87.38||87.38||4606
1722628560000|2024-08-02 19:56:00|||||||||100
1722628570000|2024-08-02 19:56:10|||||||||300
1722628580000|2024-08-02 19:56:20|||||||||16939
1722628590000|2024-08-02 19:56:30||87.19||87.19||87.19||87.19|5916
1722628600000|2024-08-02 19:56:40||87.25||87.25||87.25||87.25|5000
1722628610000|2024-08-02 19:56:50|87.5|87.32|87.8|87.35|87.8|87.35|87.5|87.25|5100
1722628620000|2024-08-02 19:57:00|87.75|87.36|87.71|87.36|87.8|87.36|87.71|87.36|12456
1722628630000|2024-08-02 19:57:10|87.62|87.43|87.62|87.44|87.62|87.44|87.62|87.43|10404
1722628650000|2024-08-02 19:57:30|87.57|87.45|87.57|87.44|87.57|87.56|87.57|87.44|3571
1722628660000|2024-08-02 19:57:40|87.52|86.47|87.37|86.47|87.52|86.47|87.37|86.47|9833
1722628670000|2024-08-02 19:57:50|87.31||87.31||87.31||87.31||500
1722628680000|2024-08-02 19:58:00|||||||||1872
1722628690000|2024-08-02 19:58:10|87.25|86.48|87.19|86.48|87.25|86.48|87.19|86.48|792
1722628700000|2024-08-02 19:58:20|87||87||87||87||0
1722628710000|2024-08-02 19:58:30|86.94|86.49|87.46|86.79|87.46|86.79|86.94|86.49|12269
1722628720000|2024-08-02 19:58:40|87.34||87.28||87.34||87.28||1198
1722628730000|2024-08-02 19:58:50|||||||||3800
1722628740000|2024-08-02 19:59:00|87.22||87.16||87.22||87.1||7309
1722628750000|2024-08-02 19:59:10|87.23||87.16||87.23||87.16||10451
1722628760000|2024-08-02 19:59:20|87.5||87.5||87.5||87.5||22667
1722628770000|2024-08-02 19:59:30||86.82||86.95||86.95||86.82|4425
1722628780000|2024-08-02 19:59:40|87.49|87.02|87.5|87.02|87.5|87.02|87.41|87.02|22200
1722628790000|2024-08-02 19:59:50|87.34||87.27||87.51||87.27||37075
1722864600000|2024-08-05 13:30:00|77.28|75.8|77.28|76|77.28|76|76.5|75.8|192494
1722864610000|2024-08-05 13:30:10|76.99|76.01|76.99|76.01|76.99|76.01|76.99|76.01|2100
1722864620000|2024-08-05 13:30:20|76.5||76.5||76.5||76.5||103
1722864630000|2024-08-05 13:30:30|76.42|76|76.02|76|76.42|76|76.02|76|2344
1722864640000|2024-08-05 13:30:40|75.99|75.8|75.81|75.8|75.99|75.8|75.81|75.8|6822
1722864650000|2024-08-05 13:30:50|75.97||75.97||75.97||75.97||550
1722864660000|2024-08-05 13:31:00|75.81|75.7|75.78|75.5|75.98|75.7|75.78|75.5|2314
1722864670000|2024-08-05 13:31:10|||||||||6055
1722864680000|2024-08-05 13:31:20|75.5|75.3|75.5|75.27|75.5|75.3|75.5|75.27|2098
1722864690000|2024-08-05 13:31:30|||||||||600
1722864700000|2024-08-05 13:31:40|||||||||2100
1722864710000|2024-08-05 13:31:50|75.28||75.29||75.29||75.28||2631
1722864720000|2024-08-05 13:32:00|||||||||1052
1722864730000|2024-08-05 13:32:10|||||||||3703
1722864740000|2024-08-05 13:32:20|75.28||75.28||75.28||75.28||1710
1722864750000|2024-08-05 13:32:30|75.11|75.1|75.11|75.1|75.11|75.1|75.11|75.1|2505
1722864760000|2024-08-05 13:32:40|||||||||2938
1722864780000|2024-08-05 13:33:00|||||||||1136
1722864790000|2024-08-05 13:33:10|75.06|75.05|75.1|73.57|75.11|75.05|74.99|73.23|113396
1722864800000|2024-08-05 13:33:20|75.09|73.8|73.81|73.8|75.11|73.8|73.81|73.8|5660
1722864810000|2024-08-05 13:33:30|||||||||9270
1722864820000|2024-08-05 13:33:40|||||||||21356
1722864830000|2024-08-05 13:33:50|||||||||4864
1722864840000|2024-08-05 13:34:00|73.79|73.57|73.8|73.23|73.81|73.57|73.79|73.23|30398
1722864850000|2024-08-05 13:34:10||73.34||73.34||73.34||73.34|8504
1722864860000|2024-08-05 13:34:20|73.79||73.78||73.79||73.78||390
1722864870000|2024-08-05 13:34:30|||||||||329
1722864880000|2024-08-05 13:34:40|||||||||12219
1722864890000|2024-08-05 13:34:50|73.77|73.23|73.78|72.05|73.79|73.23|73.77|72.05|65853
1722864900000|2024-08-05 13:35:00|73.79||73.16||73.79||73.16||700
1722864910000|2024-08-05 13:35:10|73.14||72.61||73.21||72.61||844
1722864920000|2024-08-05 13:35:20|72.74|72.6|72.96|72.62|74.18|72.62|72.61|72.6|29018
1722864930000|2024-08-05 13:35:30|72.93||72.8||72.96||72.8||12317
1722864940000|2024-08-05 13:35:40|72.83|72.61|72.77|72.6|73.16|72.61|72.76|72.6|937
1722864950000|2024-08-05 13:35:50|72.81|72.05|74.26|72.79|74.27|72.79|72.77|72.05|16178
1722864960000|2024-08-05 13:36:00|74||74||74||74||5480
1722864970000|2024-08-05 13:36:10|74.26|72.82|74.26|72.82|74.26|72.82|73|72.82|9548
1722864980000|2024-08-05 13:36:20|||||||||8888
1722864990000|2024-08-05 13:36:30|||||||||1008
1722865000000|2024-08-05 13:36:40|73.99||73.99||73.99||73.99||12458
1722865010000|2024-08-05 13:36:50||73||73||73||73|200
1722865020000|2024-08-05 13:37:00|||||||||777
1722865030000|2024-08-05 13:37:10|||||||||283
1722865040000|2024-08-05 13:37:20|||||||||464
1722865050000|2024-08-05 13:37:30||73.3||73.35||73.35||73.3|1437
1722865060000|2024-08-05 13:37:40|74|74|75|74.01|75|74.01|74|74|8537
1722865070000|2024-08-05 13:37:50||74.6||74.6||74.6||74.6|18683
1722865080000|2024-08-05 13:38:00|75.11|74.64|76.99|76.13|77|76.13|75.11|74.64|22139
1722865090000|2024-08-05 13:38:10|||||||||31666
1722865100000|2024-08-05 13:38:20||76.14||76.14||76.14||76.14|13948
1722865110000|2024-08-05 13:38:30||76.15||76.15||76.15||76.15|2825
1722865120000|2024-08-05 13:38:40||76.16||76.16||76.16||76.16|10724
1722865130000|2024-08-05 13:38:50||76.17||76.17||76.17||76.17|2080
1722865140000|2024-08-05 13:39:00|||||||||200
1722865150000|2024-08-05 13:39:10|||||||||2277
1722865160000|2024-08-05 13:39:20|||||||||789
1722865170000|2024-08-05 13:39:30|||||||||5200
1722865180000|2024-08-05 13:39:40||76.18||76.18||76.18||76.18|1100
1722865190000|2024-08-05 13:39:50||76.19||76.19||76.19||76.19|4647
1722865200000|2024-08-05 13:40:00|||||||||300
1722865210000|2024-08-05 13:40:10||75.52||75.52||76.19||75.52|200
1722865230000|2024-08-05 13:40:30|76.98|75.3|76.98|75.3|76.98|75.3|76.98|75.3|5235
1722865240000|2024-08-05 13:40:40|||||||||1067
1722865250000|2024-08-05 13:40:50|||||||||100
1722865260000|2024-08-05 13:41:00||75||75||75||75|500
1722865270000|2024-08-05 13:41:10|||||||||500
1722865280000|2024-08-05 13:41:20|||||||||1000
1722865300000|2024-08-05 13:41:40|||||||||300
1722865320000|2024-08-05 13:42:00|||||||||2899
1722865330000|2024-08-05 13:42:10|76.9||76.9||76.9||76.9||3578
1722865340000|2024-08-05 13:42:20|75.01|74.96|75.77|75|75.77|75|75.01|74.96|2630
1722865350000|2024-08-05 13:42:30||75.01||75.01||75.01||75.01|5999
1722865360000|2024-08-05 13:42:40|||||||||500
1722865370000|2024-08-05 13:42:50|||||||||343
1722865380000|2024-08-05 13:43:00||75.02||75.02||75.02||75.02|17134
1722865390000|2024-08-05 13:43:10|75.31|75.04|75.77|75.35|75.77|75.35|75.31|75.04|738
1722865400000|2024-08-05 13:43:20||75.37||75.37||75.37||75.37|1595
1722865410000|2024-08-05 13:43:30||75||75||75||75|26091
1722865420000|2024-08-05 13:43:40|75.6||75.59||75.6||75.59||550
1722865430000|2024-08-05 13:43:50|||||||||625
1722865440000|2024-08-05 13:44:00|||||||||1386
1722865450000|2024-08-05 13:44:10||75.01||75||75.01||75|900
1722865460000|2024-08-05 13:44:20|75|74.96|75|74.96|75|74.96|75|74.96|689
1722865470000|2024-08-05 13:44:30|75.02|75|75.6|75.02|75.6|75.02|75.02|75|30847
1722865480000|2024-08-05 13:44:40|75.69|76|76.74|76|76.76|76|75.69|76|4963
1722865490000|2024-08-05 13:44:50|||||||||1200
1722865500000|2024-08-05 13:45:00|||||||||1700
1722865510000|2024-08-05 13:45:10|76.7|76.4|76.74|76.4|76.74|76.4|76.7|76.4|1200
1722865520000|2024-08-05 13:45:20|76.75||76.75||76.75||76.75||3880
1722865530000|2024-08-05 13:45:30|76.73|76.41|76.71|76.4|76.75|76.41|76.71|76.4|2028
1722865540000|2024-08-05 13:45:40|76.7|76.1|76.65|76|76.7|76.1|76.65|76|4590
1722865550000|2024-08-05 13:45:50|76.02||76.01||76.02||76.01||6468
1722865560000|2024-08-05 13:46:00|||||||||987
1722865570000|2024-08-05 13:46:10|||||||||261
1722865580000|2024-08-05 13:46:20|76.03||76.04||76.04||76.03||3400
1722865590000|2024-08-05 13:46:30|76.26||76.26||76.26||76.26||13592
1722865600000|2024-08-05 13:46:40|76.67|76.01|76.67|76.02|76.67|76.02|76.67|76.01|249896
1722865610000|2024-08-05 13:46:50||76.06||76.06||76.06||76.06|900
1722865620000|2024-08-05 13:47:00|76.7|76.08|76.7|76.1|76.7|76.1|76.65|76.08|52664
1722865630000|2024-08-05 13:47:10|||||||||395
1722865640000|2024-08-05 13:47:20|76.9||76.9||76.9||76.9||13907
1722865650000|2024-08-05 13:47:30|76.89||76.88||76.89||76.88||12400
1722865660000|2024-08-05 13:47:40|76.87||76.87||76.87||76.86||200
1722865670000|2024-08-05 13:47:50|||||||||200
1722865680000|2024-08-05 13:48:00|76.86|76.11|76.86|76.16|76.86|76.16|76.86|76.11|530
1722865690000|2024-08-05 13:48:10|76.7|76.17|77.36|76.19|77.36|76.19|76.7|76.17|22363
1722865700000|2024-08-05 13:48:20|77.35|76.87|77.35|76.87|77.35|76.87|77.35|76.87|300
1722865710000|2024-08-05 13:48:30|77.36|76.88|77.94|77.04|77.95|77.04|77.36|76.88|10959
1722865720000|2024-08-05 13:48:40|77.95|77.06|77.94|77.06|77.95|77.06|77.94|77.06|3391
1722865730000|2024-08-05 13:48:50|77.95||78.5||78.5||77.95||13020
1722865740000|2024-08-05 13:49:00|78||78||78.98||78||6850
1722865750000|2024-08-05 13:49:10|78.78||78.98||78.98||78.4||13129
1722865760000|2024-08-05 13:49:20|||||||||1759
1722865770000|2024-08-05 13:49:30|79|78|78.99|78.01|79.13|78.01|78.99|78|2379
1722865780000|2024-08-05 13:49:40|79|78.02|78.99|78.02|79|78.02|78.99|78.02|800
1722865790000|2024-08-05 13:49:50|79|78.99|79.77|79|79.78|79|79|78.99|430
1722865800000|2024-08-05 13:50:00|||||||||66227
1722865810000|2024-08-05 13:50:10|||||||||1893
1722865820000|2024-08-05 13:50:20|||||||||3834
1722865830000|2024-08-05 13:50:30|79.76||79.76||79.76||79.76||801
1722865840000|2024-08-05 13:50:40|||||||||400
1722865850000|2024-08-05 13:50:50|||||||||2000
1722865860000|2024-08-05 13:51:00|79.74||79.74||79.74||79.74||600
1722865870000|2024-08-05 13:51:10|||||||||3988
1722865880000|2024-08-05 13:51:20|||||||||1803
1722865890000|2024-08-05 13:51:30|79.73||79.73||79.73||79.73||5000
1722865900000|2024-08-05 13:51:40||79.12||79.12||79.12||79.12|1100
1722865910000|2024-08-05 13:51:50|79.72||79.72||79.72||79.72||2986
1722865930000|2024-08-05 13:52:10|||||||||1954
1722865940000|2024-08-05 13:52:20|79.73||79.73||79.73||79.73||2057
1722865950000|2024-08-05 13:52:30|79.75||79.92||79.92||79.75||8400
1722865960000|2024-08-05 13:52:40||79.52||79.52||79.52||79.52|1401
1722865970000|2024-08-05 13:52:50|79.91|79.67|79.89|79.83|79.91|79.83|79.89|79.67|5600
1722865980000|2024-08-05 13:53:00|79.92|79.52|79.9|79.83|79.92|79.83|79.9|79.52|21016
1722865990000|2024-08-05 13:53:10|||||||||200
1722866000000|2024-08-05 13:53:20|||||||||3100
1722866010000|2024-08-05 13:53:30|79.89|79.52|79.86|79|79.89|79.52|79.86|79|5626
1722866020000|2024-08-05 13:53:40|79.84||79.84||79.84||79.84||7384
1722866030000|2024-08-05 13:53:50|79.82||79.82||79.82||79.82||0
1722866040000|2024-08-05 13:54:00|79.01|78.99|79|78.04|79.81|78.99|79|78|2543
1722866050000|2024-08-05 13:54:10|78.99||78.99||78.99||78.99||755
1722866070000|2024-08-05 13:54:30|||||||||732
1722866080000|2024-08-05 13:54:40|78.97||78.96||78.97||78.96||2279
1722866090000|2024-08-05 13:54:50|79||79||79||79||200
1722866100000|2024-08-05 13:55:00|78.99||78.99||78.99||78.99||10100
1722866110000|2024-08-05 13:55:10|||||||||100
1722866120000|2024-08-05 13:55:20|||||||||3944
1722866150000|2024-08-05 13:55:50|||||||||1000
1722866170000|2024-08-05 13:56:10|||||||||1650
1722866180000|2024-08-05 13:56:20|78.98|78.05|78.98|78.05|78.98|78.05|78.98|78.05|4911
1722866190000|2024-08-05 13:56:30|||||||||343
1722866200000|2024-08-05 13:56:40|||||||||2866
1722866210000|2024-08-05 13:56:50|||||||||331
1722866220000|2024-08-05 13:57:00|||||||||300
1722866230000|2024-08-05 13:57:10|||||||||1100
1722866240000|2024-08-05 13:57:20|78.97||78.97||78.97||78.97||400
1722866250000|2024-08-05 13:57:30|||||||||400
1722866260000|2024-08-05 13:57:40|||||||||800
1722866270000|2024-08-05 13:57:50|||||||||300
1722866280000|2024-08-05 13:58:00|78.96|78.06|78.91|78.08|78.96|78.08|78.91|78.06|725
1722866290000|2024-08-05 13:58:10|78.92|78.09|78.92|78.09|78.92|78.09|78.92|78.09|1455
1722866300000|2024-08-05 13:58:20|78.97|78.11|78.91|78.13|78.97|78.88|78.91|78.11|4411
1722866310000|2024-08-05 13:58:30|78.9||78.82||78.9||78.82||0
1722866320000|2024-08-05 13:58:40|78.81|78.2|78.81|78.2|78.81|78.2|78.81|78.2|571
1722866330000|2024-08-05 13:58:50|78.8||78.8||78.8||78.8||1800
1722866340000|2024-08-05 13:59:00|78.79||78.79||78.79||78.79||200
1722866350000|2024-08-05 13:59:10|78.5||78.46||78.5||78.46||100
1722866360000|2024-08-05 13:59:20|78.5|78.21|79.75|78.24|79.75|78.24|78.5|78.21|14895
1722866370000|2024-08-05 13:59:30||78.28||78.29||78.29||78.28|700
1722866380000|2024-08-05 13:59:40||78.97||78.97||78.97||78.97|200
1722866390000|2024-08-05 13:59:50|79.74|79|79.74|79|79.74|79|79.74|79|200
1722866410000|2024-08-05 14:00:10|79.89|79.01|79.88|79.01|79.89|79.01|79.88|79.01|500
1722866420000|2024-08-05 14:00:20|79.89||79.89||79.89||79.89||146
1722866430000|2024-08-05 14:00:30|80||80.11||80.11||80||23673
1722866440000|2024-08-05 14:00:40|80.93||80.93||80.93||80.93||876
1722866450000|2024-08-05 14:00:50|||||||||1400
1722866460000|2024-08-05 14:01:00||79.06||79.91||79.91||79.06|239
1722866470000|2024-08-05 14:01:10|81|79.92|81|79.93|81|79.93|81|79.92|26362
1722866480000|2024-08-05 14:01:20|||||||||8100
1722866490000|2024-08-05 14:01:30|||||||||100
1722866500000|2024-08-05 14:01:40|81.32||82||82||81.32||2510
1722866510000|2024-08-05 14:01:50|||||||||1520
1722866520000|2024-08-05 14:02:00||80.5||80.51||80.51||80.5|2371
1722866530000|2024-08-05 14:02:10|||||||||2323
1722866540000|2024-08-05 14:02:20|82.64|81|82.64|81|82.64|81|82.64|81|2881
1722866550000|2024-08-05 14:02:30|82.9|81.01|82.68|81.01|83|81.01|82.68|81.01|7004
1722866560000|2024-08-05 14:02:40|83||83||83||83||1764
1722866570000|2024-08-05 14:02:50|||||||||500
1722866580000|2024-08-05 14:03:00|||||||||4104
1722866590000|2024-08-05 14:03:10|82.99|81.02|81.99|81.02|82.99|81.02|81.99|81.02|1900
1722866600000|2024-08-05 14:03:20|82||81.99||82||81.99||5380
1722866620000|2024-08-05 14:03:40|81.98||81.98||81.98||81.98||6313
1722866630000|2024-08-05 14:03:50|||||||||10000
1722866640000|2024-08-05 14:04:00|||||||||222
1722866650000|2024-08-05 14:04:10|||||||||100
1722866660000|2024-08-05 14:04:20|81.97||81.97||81.97||81.97||6883
1722866670000|2024-08-05 14:04:30|||||||||1630
1722866680000|2024-08-05 14:04:40|||||||||365
1722866690000|2024-08-05 14:04:50|81.96||81.94||81.96||81.94||1970
1722866700000|2024-08-05 14:05:00|81.03|81.03|81.84|81.03|81.85|81.03|81.03|81.03|5033
1722866710000|2024-08-05 14:05:10|81.83||81.83||81.83||81.83||0
1722866720000|2024-08-05 14:05:20|81.82||81.82||81.82||81.82||0
1722866730000|2024-08-05 14:05:30|81.81|81.04|81.76|81.04|81.81|81.04|81.76|81.04|611
1722866740000|2024-08-05 14:05:40|81.75||81.73||81.75||81.73||4000
1722866750000|2024-08-05 14:05:50|81.7||81.67||81.71||81.67||9000
1722866760000|2024-08-05 14:06:00|81.65||81.62||81.65||81.62||100
1722866770000|2024-08-05 14:06:10|81.6||81.6||81.6||81.6||100
1722866780000|2024-08-05 14:06:20|||||||||226
1722866790000|2024-08-05 14:06:30|81.59||81.58||81.59||81.58||100
1722866800000|2024-08-05 14:06:40|81.57||81.57||81.57||81.57||7355
1722866810000|2024-08-05 14:06:50|81.49||81.44||81.49||81.44||1955
1722866820000|2024-08-05 14:07:00|81.39|80.91|81.19|80.01|81.39|80.91|81.19|80.01|10269
1722866830000|2024-08-05 14:07:10|||||||||900
1722866840000|2024-08-05 14:07:20|||||||||122
1722866850000|2024-08-05 14:07:30||80.04||80.04||80.04||80.04|200
1722866860000|2024-08-05 14:07:40|81.15|80.11|81.15|80.11|81.15|80.11|81.15|80.11|632
1722866880000|2024-08-05 14:08:00|81.1|80.08|81.1|80.08|81.1|80.08|81.1|80.08|5485
1722866890000|2024-08-05 14:08:10||80.04||80.04||80.04||80.04|1069
1722866900000|2024-08-05 14:08:20|80.99|80|80.97|79.38|80.99|80|80.97|79.38|9875
1722866910000|2024-08-05 14:08:30|||||||||700
1722866920000|2024-08-05 14:08:40|80.89||80.89||80.89||80.89||0
1722866930000|2024-08-05 14:08:50||79.5||79.5||79.5||79.5|1090
1722866940000|2024-08-05 14:09:00|80.88|80|80.83|80|80.88|80|80.83|80|716
1722866950000|2024-08-05 14:09:10|80.81||80.79||80.81||80.79||100
1722866960000|2024-08-05 14:09:20|80.74||80.73||80.74||80.73||0
1722866970000|2024-08-05 14:09:30|80.68|79.91|80.38|78.5|80.68|79.91|80.38|78.5|20118
1722866980000|2024-08-05 14:09:40|||||||||700
1722866990000|2024-08-05 14:09:50|80.33||80.29||80.33||80.29||10899
1722867010000|2024-08-05 14:10:10|78.67||78.67||78.67||78.67||0
1722867020000|2024-08-05 14:10:20|78.55|78.39|78.55|78.08|78.55|78.39|78.55|78.08|1245
1722867030000|2024-08-05 14:10:30|78.51||78.47||78.51||78.47||0
1722867040000|2024-08-05 14:10:40|||||||||111
1722867050000|2024-08-05 14:10:50|||||||||300
1722867060000|2024-08-05 14:11:00|||||||||645
1722867070000|2024-08-05 14:11:10|78.46|78|78.38|78.08|78.46|78.08|78.09|78|19294
1722867090000|2024-08-05 14:11:30|||||||||637
1722867100000|2024-08-05 14:11:40|||||||||12778
1722867120000|2024-08-05 14:12:00|78.19||78.19||78.19||78.19||0
1722867130000|2024-08-05 14:12:10|78.17||78.13||78.17||78.13||0
1722867140000|2024-08-05 14:12:20|78.17||78.1||78.17||78.1||10023
1722867150000|2024-08-05 14:12:30|78.17||78.12||78.17||78.09||7502
1722867160000|2024-08-05 14:12:40|78.11||78.09||78.12||78.09||6494
1722867180000|2024-08-05 14:13:00|||||||||1185
1722867190000|2024-08-05 14:13:10|||||||||6160
1722867200000|2024-08-05 14:13:20|||||||||482
1722867210000|2024-08-05 14:13:30|||||||||800
1722867220000|2024-08-05 14:13:40|||||||||927
1722867240000|2024-08-05 14:14:00|78.3|78.09|78.38|78.1|78.38|78.1|78.3|78.09|4643
1722867250000|2024-08-05 14:14:10|78.24||78.24||78.24||78.24||1269
1722867260000|2024-08-05 14:14:20|||||||||900
1722867270000|2024-08-05 14:14:30|78.38|78.11|78.23|78.09|78.38|78.11|78.16|78.09|7233
1722867280000|2024-08-05 14:14:40|78.16||78.16||78.16||78.16||500
1722867290000|2024-08-05 14:14:50|78.12|78.11|78.24|78.11|78.38|78.11|78.12|78.11|12444
1722867300000|2024-08-05 14:15:00||78.13||78.13||78.13||78.13|500
1722867310000|2024-08-05 14:15:10|78.18|78.15|78.38|78.17|78.38|78.17|78.18|78.15|900
1722867320000|2024-08-05 14:15:20|78.34|78.18|78.34|78.18|78.34|78.18|78.34|78.18|812
1722867330000|2024-08-05 14:15:30|78.38||78.28||78.38||78.28||2935
1722867340000|2024-08-05 14:15:40|78.38||78.38||78.38||78.38||1180
1722867350000|2024-08-05 14:15:50|78.34||78.38||78.38||78.28||3380
1722867360000|2024-08-05 14:16:00|78.69|78.19|78.93|78.22|79|78.22|78.23|78.19|9994
1722867370000|2024-08-05 14:16:10||78.5||78.5||78.5||78.5|400
1722867380000|2024-08-05 14:16:20|78.92||78.92||78.92||78.92||100
1722867390000|2024-08-05 14:16:30|78.71||78.67||78.71||78.55||53200
1722867400000|2024-08-05 14:16:40|78.58||78.54||78.67||78.54||1400
1722867410000|2024-08-05 14:16:50|78.53|78.49|77.88|77.5|78.53|78.49|77.88|77.5|24098
1722867420000|2024-08-05 14:17:00|||||||||400
1722867430000|2024-08-05 14:17:10|77.69||77.69||77.69||77.69||8230
1722867440000|2024-08-05 14:17:20|77.6|77.51|77.55|77.51|77.6|77.52|77.55|77.51|10199
1722867450000|2024-08-05 14:17:30|77.53||77.53||77.53||77.53||100
1722867460000|2024-08-05 14:17:40|77.52|77.5|77.52|77.5|77.52|77.5|77.52|77.5|0
1722867470000|2024-08-05 14:17:50|77.51||77.51||77.51||77.51||200
1722867480000|2024-08-05 14:18:00|77.42|77.34|77.21|77|77.42|77.34|77.21|77|69694
1722867490000|2024-08-05 14:18:10|77.2||77.2||77.2||77.2||150
1722867500000|2024-08-05 14:18:20|77.1||77.09||77.1||77.09||44330
1722867510000|2024-08-05 14:18:30|77.01|76.87|76.93|76.34|77.01|76.87|76.93|76.34|27522
1722867520000|2024-08-05 14:18:40|76.92|76.01|76.91|76.01|76.92|76.01|76.23|76.01|6600
1722867530000|2024-08-05 14:18:50|76.9|76.02|76.9|76.02|76.9|76.02|76.9|76.02|300
1722867540000|2024-08-05 14:19:00|||||||||220
1722867550000|2024-08-05 14:19:10|76.46||76.89||76.9||76.46||4485
1722867560000|2024-08-05 14:19:20|76.5||76.89||76.89||76.5||1300
1722867570000|2024-08-05 14:19:30|76.45|76.03|76.89|76.08|76.89|76.08|76.45|76.03|25348
1722867580000|2024-08-05 14:19:40|76.88||76.88||76.88||76.88||6850
1722867590000|2024-08-05 14:19:50||76.21||76.21||76.21||76.21|0
1722867600000|2024-08-05 14:20:00|76.87|76.7|76.87|76.7|76.87|76.7|76.87|76.7|8725
1722867610000|2024-08-05 14:20:10|76.88|76.71|76.99|76.72|76.99|76.72|76.87|76.71|2700
1722867620000|2024-08-05 14:20:20||76.89||76.89||76.89||76.89|400
1722867630000|2024-08-05 14:20:30|||||||||1044
1722867640000|2024-08-05 14:20:40|76.9|76.81|76.9|76.7|76.9|76.81|76.9|76.7|1250
1722867650000|2024-08-05 14:20:50|||||||||200
1722867660000|2024-08-05 14:21:00|76.99|76.73|76.99|76.73|76.99|76.73|76.99|76.73|2500
1722867670000|2024-08-05 14:21:10|77|76.74|77.5|77|77.51|77|76.9|76.74|6667
1722867680000|2024-08-05 14:21:20||77.01||77.01||77.01||77.01|100
1722867690000|2024-08-05 14:21:30|77.51||77.5||77.51||77.5||400
1722867700000|2024-08-05 14:21:40|77.51||77.5||77.51||77.5||200
1722867710000|2024-08-05 14:21:50|77.25|77.02|77.51|77.03|77.51|77.03|77.25|77.02|700
1722867720000|2024-08-05 14:22:00|77.5|77.04|77.5|77.04|77.51|77.04|77.5|77.04|2200
1722867730000|2024-08-05 14:22:10|78|77.46|77.99|77.5|78|77.5|77.5|77.46|3850
1722867740000|2024-08-05 14:22:20|||||||||620
1722867750000|2024-08-05 14:22:30|77.96|77.34|77.86|77.34|77.96|77.34|77.86|77.34|6490
1722867770000|2024-08-05 14:22:50|||||||||744
1722867780000|2024-08-05 14:23:00|||||||||100
1722867790000|2024-08-05 14:23:10|||||||||200
1722867820000|2024-08-05 14:23:40|||||||||1600
1722867830000|2024-08-05 14:23:50|77.81|77|77.65|76.99|77.81|77|77.65|76.99|2057
1722867840000|2024-08-05 14:24:00|77.66|77|77.65|76.99|77.66|77|77.65|76.99|0
1722867850000|2024-08-05 14:24:10|77.66|77|77.65|76.99|77.66|77|77.65|76.99|400
1722867860000|2024-08-05 14:24:20|77.61|77|77.62|77|77.62|77|77.61|77|0
1722867870000|2024-08-05 14:24:30|77.61|76.99|77.5|76.99|77.61|76.99|77.5|76.99|803
1722867890000|2024-08-05 14:24:50|77.51|77|77.47|76.99|77.51|77|77.47|76.99|700
1722867900000|2024-08-05 14:25:00|77.43|77|77.43|76.99|77.43|77|77.43|76.99|0
1722867910000|2024-08-05 14:25:10|77.39|77|77.44|77.02|77.44|77.02|77.39|76.99|1822
1722867920000|2024-08-05 14:25:20|77.43|77.01|77.49|77.02|77.5|77.02|77.43|77.01|0
1722867930000|2024-08-05 14:25:30|77.45|77.01|77.46|77.01|77.46|77.02|77.45|77|3500
1722867940000|2024-08-05 14:25:40|77.45|77|77.45|77.33|77.45|77.33|77.45|77|560
1722867950000|2024-08-05 14:25:50|77.46|77.34|77.46|77.01|77.46|77.34|77.45|77|0
1722867960000|2024-08-05 14:26:00|77.45|77|77.46|77.01|77.46|77.01|77.43|77|1094
1722867970000|2024-08-05 14:26:10|77.44|77|77.44|77.02|77.49|77.02|77.44|77|0
1722867980000|2024-08-05 14:26:20|77.5|77.01|77.44|76.01|77.5|77.02|77.43|76|49353
1722867990000|2024-08-05 14:26:30|77.43|76|77.44|76.01|77.44|76.01|77.43|76|516
1722868000000|2024-08-05 14:26:40|77.43|76|77.39|76|77.44|76.01|77.39|76|630
1722868010000|2024-08-05 14:26:50|77.4|76.01|77.4|76|77.4|76.01|77.39|76|100
1722868020000|2024-08-05 14:27:00|77.39|75.99|77.39|75.99|77.4|76|77.39|75.99|688
1722868030000|2024-08-05 14:27:10|77.4|76|77.39|75.99|77.4|76|77.39|75.99|0
1722868040000|2024-08-05 14:27:20|77.4|76|77.39|75.99|77.4|76|77.39|75.99|100
1722868050000|2024-08-05 14:27:30|77.4|76|77.4|77|77.4|77|77.39|75.99|4825
1722868060000|2024-08-05 14:27:40|77.39|76.99|77.4|77|77.4|77|77.39|76.99|0
1722868070000|2024-08-05 14:27:50|77.39|76.99|77.39|76.99|77.4|77|77.39|76.99|500
1722868080000|2024-08-05 14:28:00|77.4|77|77.39|77|77.4|77|77.38|76.99|230
1722868090000|2024-08-05 14:28:10|77.38|76.99|77.38|76.99|77.39|77|77.38|76.99|2323
1722868100000|2024-08-05 14:28:20|77.39|77|77.38|76.99|77.39|77|77.38|76.99|100
1722868110000|2024-08-05 14:28:30|77.39|77|77.39|77|77.39|77|77.38|76.99|0
1722868120000|2024-08-05 14:28:40|77.38|76.99|77.39|77|77.39|77|77.38|76.99|0
1722868130000|2024-08-05 14:28:50|77.38|76.99|77.38|76.99|77.39|77|77.38|76.99|0
1722868140000|2024-08-05 14:29:00|77.39|77|77.39|77|77.39|77|77.39|77|0
1722868150000|2024-08-05 14:29:10|77.38|76.99|77.38|76.99|77.38|76.99|77.38|76.99|0
1722868160000|2024-08-05 14:29:20|77.39|77|77.38|77|77.39|77|77.38|76.99|400
1722868170000|2024-08-05 14:29:30|77.37|76.99|77.33|76.99|77.37|77|77.33|76.99|0
1722868180000|2024-08-05 14:29:40|77.34|77|77.34|77|77.34|77|77.33|76.99|258
1722868190000|2024-08-05 14:29:50|77.33|76.99|77.33|77|77.34|77|77.32|76.99|331
1722868200000|2024-08-05 14:30:00|77.34|76.99|77.47|77|77.47|77|77.34|76.99|294
1722868210000|2024-08-05 14:30:10|77.46|76.99|77.54|77.01|77.54|77.01|77.46|76.99|0
1722868220000|2024-08-05 14:30:20|77.5|77|77.5|77.01|77.5|77.01|77.49|77|595
1722868230000|2024-08-05 14:30:30|77.49|77|77.5|77.01|77.5|77.01|77.49|77|0
1722868240000|2024-08-05 14:30:40|77.49|77|77.5|77.01|77.5|77.01|77.49|77|0
1722868250000|2024-08-05 14:30:50|77.49|77|77.49|77|77.5|77.01|77.49|77|200
1722868260000|2024-08-05 14:31:00|77.5|77.01|77.49|77|77.5|77.01|77.49|77|100
1722868270000|2024-08-05 14:31:10|77.5|77.01|77.49|76.99|77.5|77.01|77.49|76.99|0
1722868280000|2024-08-05 14:31:20|77.5|77|77.5|77|77.5|77|77.49|76.99|5258
1722868290000|2024-08-05 14:31:30|77.55|76.99|77.54|76.99|77.55|76.99|77.54|76.99|200
1722868300000|2024-08-05 14:31:40|77.51|77|77.51|77|77.51|77|77.51|77|0
1722868310000|2024-08-05 14:31:50|77.5|76.99|77.5|76.99|77.51|77|77.5|76.99|100
1722868320000|2024-08-05 14:32:00|77.51|77|77.62|77.01|77.62|77.01|77.51|76.99|0
1722868330000|2024-08-05 14:32:10|77.61|77|77.99|77.01|78.01|77.01|77.61|77|130
1722868340000|2024-08-05 14:32:20||77||77||77.01||77|100
1722868350000|2024-08-05 14:32:30||77.38||77.38||77.39||77.38|0
1722868360000|2024-08-05 14:32:40|77.98|77.39|77.98|77.38|77.98|77.39|77.98|77.38|200
1722868370000|2024-08-05 14:32:50||77.39||77.39||77.39||77.39|0
1722868390000|2024-08-05 14:33:10||77.38||77.53||77.53||77.15|0
1722868400000|2024-08-05 14:33:20||77.65||77.65||77.65||77.65|0
1722868410000|2024-08-05 14:33:30|77.99|77.64|77.99|77.65|77.99|77.65|77.99|77.64|100
1722868420000|2024-08-05 14:33:40|78|77.64|78|77.82|78.01|77.83|78|77.64|515
1722868430000|2024-08-05 14:33:50|78.01|77.83|78.01|77.33|78.01|77.83|78|77.32|300
1722868440000|2024-08-05 14:34:00|78|77.32|79|77.39|79|77.4|78|77.32|100
1722868450000|2024-08-05 14:34:10|79.01|77.4|78.56|77.4|79.01|77.4|78.56|77.4|0
1722868460000|2024-08-05 14:34:20|78.55|77.39|78.68|77.4|78.68|77.4|78.55|77.39|0
1722868470000|2024-08-05 14:34:30|78.56|77.51|78.55|77.51|78.56|77.52|78.55|77.51|0
1722868480000|2024-08-05 14:34:40|78.68|77.52|78.55|77.83|78.68|77.84|78.55|77.52|0
1722868490000|2024-08-05 14:34:50|78.67||78.67||78.67||78.67||0
1722868500000|2024-08-05 14:35:00|79.18|77.84|78.55|77.83|79.19|77.84|78.55|77.83|279
1722868510000|2024-08-05 14:35:10|78.56|77.84|78.72|77.83|78.73|77.84|78.56|77.83|0
1722868520000|2024-08-05 14:35:20|78.73|77.84|78.72|77.83|78.73|77.84|78.72|77.83|2200
1722868530000|2024-08-05 14:35:30|78.73|77.84|79.45|78.29|79.45|78.29|78.72|77.83|1287
1722868540000|2024-08-05 14:35:40|79|78.28|78.94|78.58|79|78.59|78.94|78.28|0
1722868550000|2024-08-05 14:35:50|78.95|78.59|78.94|78.58|78.95|78.59|78.94|78.58|1058
1722868560000|2024-08-05 14:36:00|78.95|78.59|79.79|78.58|79.8|78.59|78.94|78.58|126
1722868570000|2024-08-05 14:36:10|80|78.9|79.99|79.62|80.01|79.62|79.98|78.9|1180
1722868580000|2024-08-05 14:36:20|79.98|79.61|79.97|79.61|79.99|79.62|79.97|79.61|3072
1722868590000|2024-08-05 14:36:30|79.98|79.62|79.94|79.61|79.98|79.62|79.94|79.61|0
1722868600000|2024-08-05 14:36:40|79.95|79.62|79.94|79.62|79.95|79.62|79.94|79.61|0
1722868610000|2024-08-05 14:36:50|79.93|79.66|79.83|79.62|79.94|79.66|79.82|79.61|700
1722868620000|2024-08-05 14:37:00|79.81|79.61|79.56|78.87|79.81|79.61|79.56|78.87|995
1722868630000|2024-08-05 14:37:10|79.57||79.56||79.57||79.56||0
1722868640000|2024-08-05 14:37:20|79.57|78.89|79.52|78.89|79.57|78.89|79.52|78.89|100
1722868650000|2024-08-05 14:37:30|79.53|79.15|79.7|79.22|79.71|79.23|79.53|79.15|1500
1722868660000|2024-08-05 14:37:40|79.71|79.23|79.71|79.23|79.71|79.23|79.7|79.22|0
1722868670000|2024-08-05 14:37:50|79.7|79.22|79.7|79.22|79.71|79.23|79.7|79.22|1049
1722868680000|2024-08-05 14:38:00|79.71|79.23|79.7|79.22|79.71|79.23|79.7|79.22|0
1722868690000|2024-08-05 14:38:10|79.71|79.23|79.7|79.22|79.71|79.23|79.7|79.22|1100
1722868700000|2024-08-05 14:38:20|79.71|79.23|79.71|79.23|79.71|79.23|79.71|79.23|0
1722868710000|2024-08-05 14:38:30|79.7|79.22|79.7|79.22|79.7|79.22|79.7|79.22|0
1722868720000|2024-08-05 14:38:40|79.71|79.23|79.7|79.22|79.71|79.23|79.7|79.22|312
1722868730000|2024-08-05 14:38:50|79.66|79.23|79.67|79.23|79.67|79.23|79.66|79.22|0
1722868740000|2024-08-05 14:39:00|||||||||100
1722868750000|2024-08-05 14:39:10|79.28||79.28||79.28||79.28||100
1722868770000|2024-08-05 14:39:30|||||||||150
1722868790000|2024-08-05 14:39:50|79.24|79.24|79.24|79.12|79.24|79.24|79.24|79.12|3603
1722868800000|2024-08-05 14:40:00||78.85||78.55||78.85||78.02|48333
1722868810000|2024-08-05 14:40:10|79||79||79||79||0
1722868830000|2024-08-05 14:40:30|78.55|78.02|78.55|77.91|78.55|78.02|78.55|77.91|4609
1722868860000|2024-08-05 14:41:00|||||||||953
1722868870000|2024-08-05 14:41:10|||||||||350
1722868890000|2024-08-05 14:41:30|||||||||800
1722868900000|2024-08-05 14:41:40|78.54||78.54||78.54||78.54||200
1722868920000|2024-08-05 14:42:00|78.53||78.53||78.53||78.53||0
1722868930000|2024-08-05 14:42:10|78.49||78.49||78.49||78.49||0
1722868940000|2024-08-05 14:42:20||78||78||78||78|0
1722868950000|2024-08-05 14:42:30||78.08||78.08||78.08||78.08|170
1722868960000|2024-08-05 14:42:40|78.2||78.2||78.2||78.2||1955
1722868970000|2024-08-05 14:42:50|78.19||78.15||78.19||78.15||0
1722868980000|2024-08-05 14:43:00|78.09||78.09||78.09||78.09||2170
1722869010000|2024-08-05 14:43:30|||||||||4236
1722869030000|2024-08-05 14:43:50|||||||||102
1722869050000|2024-08-05 14:44:10|78.1|78.09|78.2|78.11|78.2|78.11|78.1|78.09|4700
1722869060000|2024-08-05 14:44:20|78.28|78.12|78.54|78.12|78.55|78.12|78.28|78.12|2200
1722869070000|2024-08-05 14:44:30|78.55|78.3|78.55|78.3|78.55|78.3|78.54|78.3|2475
1722869080000|2024-08-05 14:44:40|78.54||78.54||78.54||78.54||900
1722869090000|2024-08-05 14:44:50|||||||||400
1722869100000|2024-08-05 14:45:00|78.55|78.5|78.69|78.51|78.69|78.51|78.55|78.5|1240
1722869110000|2024-08-05 14:45:10|78.85|78.6|78.69|78.6|78.85|78.6|78.69|78.6|1200
1722869120000|2024-08-05 14:45:20|79||78.99||79||78.99||800
1722869130000|2024-08-05 14:45:30|79||79.13||79.14||79||600
1722869140000|2024-08-05 14:45:40|||||||||1000
1722869150000|2024-08-05 14:45:50|79.27||79.26||79.27||79.26||540
1722869160000|2024-08-05 14:46:00|||||||||900
1722869170000|2024-08-05 14:46:10|79.41|78.61|79.69|78.61|79.69|78.61|79.26|78.61|840
1722869180000|2024-08-05 14:46:20|79.7|78.62|79.82|78.62|79.82|78.62|79.7|78.62|1060
1722869190000|2024-08-05 14:46:30|79.9||79.9||79.9||79.9||1100
1722869200000|2024-08-05 14:46:40|||||||||1079
1722869210000|2024-08-05 14:46:50|||||||||250
1722869220000|2024-08-05 14:47:00|80|79|79.99|79|80|79|79.99|79|0
1722869240000|2024-08-05 14:47:20|79.98||79.95||79.98||79.95||125
1722869250000|2024-08-05 14:47:30|79.94||79.93||79.94||79.93||690
1722869260000|2024-08-05 14:47:40|||||||||100
1722869280000|2024-08-05 14:48:00|79.01|78.62|78.96|78.09|79.81|78.62|78.96|78.09|3192
1722869290000|2024-08-05 14:48:10|||||||||100
1722869300000|2024-08-05 14:48:20|||||||||385
1722869310000|2024-08-05 14:48:30|||||||||100
1722869320000|2024-08-05 14:48:40|78.95||78.95||78.95||78.95||15400
1722869330000|2024-08-05 14:48:50|||||||||330
1722869340000|2024-08-05 14:49:00|78.9||78.87||78.9||78.87||6224
1722869350000|2024-08-05 14:49:10|78.84|78|78.66|78|78.84|78|78.66|78|922
1722869360000|2024-08-05 14:49:20|||||||||1298
1722869370000|2024-08-05 14:49:30|78.01|77.52|78|77.39|78.66|77.52|78|77.39|387
1722869380000|2024-08-05 14:49:40|77.99|77.01|77.39|77.01|77.99|77.01|77.39|77.01|100
1722869390000|2024-08-05 14:49:50|77.38|77|77.38|77|77.38|77|77.38|77|1591
1722869400000|2024-08-05 14:50:00||77.1||77.1||77.1||77.1|658
1722869420000|2024-08-05 14:50:20|77.53|77.38|77.49|77.38|77.53|77.38|77.49|77.38|800
1722869430000|2024-08-05 14:50:30|77.53||77.52||77.53||77.52||111
1722869440000|2024-08-05 14:50:40|77.49||77.49||77.49||77.49||0
1722869450000|2024-08-05 14:50:50|77.53||77.49||77.53||77.49||500
1722869460000|2024-08-05 14:51:00|||||||||3645
1722869470000|2024-08-05 14:51:10|77.45||77.45||77.45||77.45||2903
1722869500000|2024-08-05 14:51:40|77.53||77.53||77.53||77.53||0
1722869510000|2024-08-05 14:51:50|77.45|77.45|77.53|77.45|77.53|77.45|77.45|77.45|1100
1722869520000|2024-08-05 14:52:00|77.63|77.53|78|77.53|78|77.53|77.63|77.53|5204
1722869530000|2024-08-05 14:52:10|77.99||77.99||77.99||77.99||0
1722869540000|2024-08-05 14:52:20|||||||||129
1722869570000|2024-08-05 14:52:50||77.54||77.54||77.54||77.54|0
1722869580000|2024-08-05 14:53:00|77.98||77.98||77.98||77.98||2300
1722869590000|2024-08-05 14:53:10||77.55||77.55||77.55||77.55|100
1722869600000|2024-08-05 14:53:20||77.56||77.56||77.56||77.56|0
1722869610000|2024-08-05 14:53:30|77.97||77.97||77.97||77.97||4000
1722869620000|2024-08-05 14:53:40|77.98||77.97||77.98||77.97||0
1722869630000|2024-08-05 14:53:50|77.98||77.98||77.98||77.98||1125
1722869650000|2024-08-05 14:54:10|78||78.14||78.14||78||1069
1722869670000|2024-08-05 14:54:30|78.78||78.78||78.78||78.78||100
1722869700000|2024-08-05 14:55:00|||||||||500
1722869710000|2024-08-05 14:55:10|||||||||540
1722869720000|2024-08-05 14:55:20|||||||||900
1722869730000|2024-08-05 14:55:30|||||||||1333
1722869740000|2024-08-05 14:55:40|||||||||600
1722869750000|2024-08-05 14:55:50|||||||||300
1722869770000|2024-08-05 14:56:10|||||||||100
1722869780000|2024-08-05 14:56:20|||||||||767
1722869790000|2024-08-05 14:56:30|||||||||254
1722869800000|2024-08-05 14:56:40|78.87|77.57|78.87|77.57|78.87|77.57|78.87|77.57|444
1722869810000|2024-08-05 14:56:50|||||||||500
1722869820000|2024-08-05 14:57:00|78.86||78.86||78.86||78.86||1016
1722869830000|2024-08-05 14:57:10|||||||||1497
1722869840000|2024-08-05 14:57:20|79|77.58|79|78.82|79|78.82|79|77.58|3672
1722869860000|2024-08-05 14:57:40|78.96|78.5|78.96|77.82|79|78.5|78.96|77.82|6202
1722869890000|2024-08-05 14:58:10|78|77.51|78|77.53|78|77.53|78|77.51|200
1722869900000|2024-08-05 14:58:20|||||||||130
1722869910000|2024-08-05 14:58:30||77.77||77.77||77.77||77.77|100
1722869930000|2024-08-05 14:58:50|77.96|77.65|77.96|77.51|77.96|77.65|77.96|77.51|0
1722869940000|2024-08-05 14:59:00||77.29||77.16||77.29||77.15|0
1722869950000|2024-08-05 14:59:10||77.15||77.51||77.51||77.15|1323
1722869970000|2024-08-05 14:59:30||77.49||77.51||77.51||77.49|0
1722870010000|2024-08-05 15:00:10||77.9||77.9||77.9||77.9|0
1722870020000|2024-08-05 15:00:20|77.91||77.91||77.91||77.91||1279
1722870030000|2024-08-05 15:00:30|77.9|77.15|77.9|77.15|77.9|77.15|77.9|77.15|0
1722870040000|2024-08-05 15:00:40|77.96|77.41|78.05|78|78.05|78|77.96|77.15|12000
1722870050000|2024-08-05 15:00:50|||||||||100
1722870060000|2024-08-05 15:01:00|78.01||78.01||78.01||78.01||217
1722870070000|2024-08-05 15:01:10|||||||||100
1722870080000|2024-08-05 15:01:20|78|77.7|77.99|77.54|78|77.7|77.99|77.22|904
1722870090000|2024-08-05 15:01:30||77.58||77.51||77.58||77.22|300
1722870110000|2024-08-05 15:01:50|||||||||300
1722870120000|2024-08-05 15:02:00|77.95|77.75|77.94|77.51|77.95|77.75|77.94|77.51|4975
1722870130000|2024-08-05 15:02:10|77.9||77.9||77.9||77.9||883
1722870140000|2024-08-05 15:02:20|||||||||100
1722870170000|2024-08-05 15:02:50|||||||||250
1722870210000|2024-08-05 15:03:30|||||||||645
1722870220000|2024-08-05 15:03:40|||||||||100
1722870230000|2024-08-05 15:03:50|||||||||235
1722870240000|2024-08-05 15:04:00|77.89||77.88||77.89||77.88||100
1722870250000|2024-08-05 15:04:10|77.87|77.34|77.86|77.4|77.87|77.4|77.86|77.34|1116
1722870260000|2024-08-05 15:04:20|77.7||77.7||77.7||77.7||0
1722870270000|2024-08-05 15:04:30||77.41||77.4||77.42||77.4|3625
1722870280000|2024-08-05 15:04:40|||||||||2350
1722870290000|2024-08-05 15:04:50|77.65||77.65||77.65||77.65||0
1722870310000|2024-08-05 15:05:10||77.5||77.5||77.5||77.5|1540
1722870320000|2024-08-05 15:05:20|||||||||612
1722870330000|2024-08-05 15:05:30|77.64||77.63||77.64||77.63||280
1722870340000|2024-08-05 15:05:40|77.62||77.61||77.62||77.61||0
1722870360000|2024-08-05 15:06:00|77.57||77.51||77.57||77.51||0
1722870380000|2024-08-05 15:06:20|||||||||1974
1722870390000|2024-08-05 15:06:30|||||||||1047
1722870400000|2024-08-05 15:06:40|77.52|77.51|77.99|77.62|77.99|77.62|77.52|77.51|19314
1722870430000|2024-08-05 15:07:10|||||||||200
1722870450000|2024-08-05 15:07:30|||||||||164
1722870460000|2024-08-05 15:07:40|||||||||124
1722870480000|2024-08-05 15:08:00|78|77.75|78.88|77.77|78.88|77.77|78|77.75|13772
1722870490000|2024-08-05 15:08:10|78.86||78.86||78.86||78.86||0
1722870510000|2024-08-05 15:08:30|||||||||900
1722870530000|2024-08-05 15:08:50||78.01||78.01||78.01||78.01|0
1722870540000|2024-08-05 15:09:00|78.88||78.86||78.88||78.86||100
1722870550000|2024-08-05 15:09:10|78.85||78.85||78.85||78.85||0
1722870570000|2024-08-05 15:09:30|||||||||100
1722870580000|2024-08-05 15:09:40||78.5||78.5||78.5||78.5|100
1722870590000|2024-08-05 15:09:50|||||||||270
1722870620000|2024-08-05 15:10:20|78.55|78.08|78.51|78.18|78.55|78.18|78.51|78|1202
1722870630000|2024-08-05 15:10:30||78.06||78.12||78.13||78|100
1722870640000|2024-08-05 15:10:40||78.16||78.18||78.18||78.16|300
1722870650000|2024-08-05 15:10:50|78.59||78.67||78.67||78.59||600
1722870660000|2024-08-05 15:11:00|||||||||314
1722870670000|2024-08-05 15:11:10|78.82||78.81||78.82||78.81||0
1722870680000|2024-08-05 15:11:20|78.87||78.87||78.87||78.87||1490
1722870690000|2024-08-05 15:11:30|78.86||78.86||78.86||78.86||0
1722870700000|2024-08-05 15:11:40|78.87||78.87||78.87||78.87||100
1722870710000|2024-08-05 15:11:50|78.86||78.87||78.87||78.86||0
1722870720000|2024-08-05 15:12:00|78.86||78.86||78.86||78.86||0
1722870760000|2024-08-05 15:12:40|||||||||361
1722870770000|2024-08-05 15:12:50||78.8||78.8||78.8||78.8|0
1722870780000|2024-08-05 15:13:00|||||||||500
1722870800000|2024-08-05 15:13:20||78.57||78.41||78.57||78.41|264
1722870810000|2024-08-05 15:13:30|78.79|78.26|78.79|78.26|78.79|78.26|78.79|78.26|100
1722870820000|2024-08-05 15:13:40||78.05||78.05||78.05||78.05|0
1722870830000|2024-08-05 15:13:50||78.34||78.05||78.34||78.05|1976
1722870840000|2024-08-05 15:14:00||78.34||78.34||78.34||78.34|858
1722870850000|2024-08-05 15:14:10|||||||||1300
1722870860000|2024-08-05 15:14:20||78.1||78.27||78.27||78.1|435
1722870870000|2024-08-05 15:14:30|||||||||200
1722870880000|2024-08-05 15:14:40|78.44||78.44||78.44||78.44||0
1722870910000|2024-08-05 15:15:10|||||||||200
1722870920000|2024-08-05 15:15:20|||||||||200
1722870930000|2024-08-05 15:15:30|78.57|78.3|78.57|78.3|78.57|78.3|78.57|78.3|1414
1722870940000|2024-08-05 15:15:40|||||||||144
1722870950000|2024-08-05 15:15:50|78.72||78.72||78.72||78.72||0
1722870960000|2024-08-05 15:16:00|78.4||78.4||78.4||78.4||600
1722870980000|2024-08-05 15:16:20|78.39||78.39||78.39||78.39||100
1722870990000|2024-08-05 15:16:30|78.4||78.4||78.4||78.4||0
1722871000000|2024-08-05 15:16:40|||||||||100
1722871010000|2024-08-05 15:16:50||78.35||78.35||78.35||78.35|126
1722871030000|2024-08-05 15:17:10|||||||||100
1722871040000|2024-08-05 15:17:20|||||||||100
1722871070000|2024-08-05 15:17:50|78.48|78.4|78.48|78.4|78.48|78.4|78.48|78.4|9416
1722871130000|2024-08-05 15:18:50|78.46|78.41|78.48|78.43|78.48|78.43|78.41|78.41|100
1722871140000|2024-08-05 15:19:00|||||||||175
1722871150000|2024-08-05 15:19:10|78.47||78.47||78.47||78.47||200
1722871160000|2024-08-05 15:19:20|78.48||78.48||78.48||78.48||1100
1722871170000|2024-08-05 15:19:30|78.44||78.44||78.44||78.44||5111
1722871180000|2024-08-05 15:19:40|||||||||200
1722871200000|2024-08-05 15:20:00|||||||||300
1722871210000|2024-08-05 15:20:10|||||||||100
1722871220000|2024-08-05 15:20:20|78.45|78.36|78.45|78.4|78.45|78.4|78.44|78.36|300
1722871230000|2024-08-05 15:20:30|78.44||78.44||78.44||78.44||100
1722871240000|2024-08-05 15:20:40|78.41|78.41|78.47|78.41|78.47|78.41|78.41|78.41|8300
1722871250000|2024-08-05 15:20:50|||||||||500
1722871270000|2024-08-05 15:21:10|||||||||100
1722871280000|2024-08-05 15:21:20|||||||||500
1722871290000|2024-08-05 15:21:30|||||||||100
1722871300000|2024-08-05 15:21:40||78.45||78.45||78.45||78.45|0
1722871310000|2024-08-05 15:21:50|||||||||540
1722871320000|2024-08-05 15:22:00|78.46|78.13|78.45|78.1|78.46|78.2|78.45|78.1|300
1722871330000|2024-08-05 15:22:10|||||||||12853
1722871340000|2024-08-05 15:22:20|78.44|78.05|78.39|77.81|78.44|78.05|78.39|77.81|6800
1722871360000|2024-08-05 15:22:40|77.82||77.82||77.82||77.82||388
1722871370000|2024-08-05 15:22:50|||||||||979
1722871380000|2024-08-05 15:23:00|||||||||399
1722871420000|2024-08-05 15:23:40|||||||||100
1722871430000|2024-08-05 15:23:50|77.81|77.71|77.54|77.52|77.81|77.71|77.53|77.52|2957
1722871440000|2024-08-05 15:24:00|77.53||77.53||77.53||77.53||0
1722871470000|2024-08-05 15:24:30|||||||||595
1722871480000|2024-08-05 15:24:40|77.54|77.53|78.38|77.54|78.39|77.54|77.54|77.53|2340
1722871490000|2024-08-05 15:24:50|77.76||78.38||78.38||77.76||300
1722871500000|2024-08-05 15:25:00|77.58|77.52|78.38|77.52|78.38|77.52|77.58|77.52|300
1722871510000|2024-08-05 15:25:10|||||||||300
1722871520000|2024-08-05 15:25:20||77.53||77.53||77.53||77.53|600
1722871530000|2024-08-05 15:25:30|||||||||300
1722871540000|2024-08-05 15:25:40|||||||||433
1722871550000|2024-08-05 15:25:50|78.37||78.37||78.37||78.37||0
1722871570000|2024-08-05 15:26:10|||||||||100
1722871580000|2024-08-05 15:26:20|78|78|78|77.53|78|78|78|77.53|1318
1722871600000|2024-08-05 15:26:40|78.01||78.01||78.01||78.01||0
1722871610000|2024-08-05 15:26:50|||||||||100
1722871630000|2024-08-05 15:27:10|78||78||78||78||3783
1722871640000|2024-08-05 15:27:20|||||||||300
1722871660000|2024-08-05 15:27:40|||||||||2516
1722871670000|2024-08-05 15:27:50|77.99||77.99||77.99||77.99||135
1722871690000|2024-08-05 15:28:10|||||||||130
1722871700000|2024-08-05 15:28:20|78.15|77.54|78.12|77.55|78.15|77.55|78.12|77.54|100
1722871710000|2024-08-05 15:28:30|78.11||78.07||78.11||78.07||100
1722871720000|2024-08-05 15:28:40|78.06||78.06||78.06||78.06||0
1722871730000|2024-08-05 15:28:50|||||||||319
1722871740000|2024-08-05 15:29:00|||||||||3705
1722871760000|2024-08-05 15:29:20|78.03||78.02||78.03||78.02||200
1722871770000|2024-08-05 15:29:30|77.56||77.56||77.56||77.56||300
1722871780000|2024-08-05 15:29:40|77.87|77.56|78.01|77.81|78.02|77.81|77.56|77.56|1517
1722871790000|2024-08-05 15:29:50||78||78||78||78|200
1722871800000|2024-08-05 15:30:00|78.02|78.01|77.99|77.9|78.02|78.01|77.99|77.81|3439
1722871820000|2024-08-05 15:30:20||77.93||77.93||77.93||77.93|0
1722871830000|2024-08-05 15:30:30|||||||||19102
1722871850000|2024-08-05 15:30:50|77.98|77.53|77.97|77.53|77.98|77.53|77.97|77.53|2730
1722871870000|2024-08-05 15:31:10|77.93||77.93||77.93||77.93||0
1722871890000|2024-08-05 15:31:30|77.92||77.91||77.92||77.91||192
1722871900000|2024-08-05 15:31:40|||||||||118
1722871910000|2024-08-05 15:31:50|||||||||1047
1722871930000|2024-08-05 15:32:10|77.9|77.52|77.9|77.5|77.9|77.52|77.9|77.22|3203
1722871940000|2024-08-05 15:32:20|||||||||1583
1722871950000|2024-08-05 15:32:30|||||||||100
1722871960000|2024-08-05 15:32:40|77.86||77.86||77.86||77.86||0
1722871970000|2024-08-05 15:32:50|77.85||77.85||77.85||77.85||545
1722871980000|2024-08-05 15:33:00|||||||||3200
1722871990000|2024-08-05 15:33:10|77.51||77.51||77.51||77.51||100
1722872010000|2024-08-05 15:33:30|||||||||200
1722872020000|2024-08-05 15:33:40|||||||||200
1722872030000|2024-08-05 15:33:50|||||||||300
1722872060000|2024-08-05 15:34:20|||||||||328
1722872080000|2024-08-05 15:34:40|||||||||218
1722872090000|2024-08-05 15:34:50|||||||||151
1722872130000|2024-08-05 15:35:30|||||||||300
1722872160000|2024-08-05 15:36:00|||||||||300
1722872170000|2024-08-05 15:36:10|||||||||100
1722872180000|2024-08-05 15:36:20|||||||||500
1722872220000|2024-08-05 15:37:00|77.52|77.51|77.84|77.51|77.85|77.51|77.52|77.51|1239
1722872240000|2024-08-05 15:37:20|77.83||77.83||77.83||77.83||0
1722872250000|2024-08-05 15:37:30|77.85||77.85||77.85||77.52||499
1722872260000|2024-08-05 15:37:40|||||||||100
1722872270000|2024-08-05 15:37:50|77.52||77.52||77.52||77.52||100
1722872280000|2024-08-05 15:38:00|77.85||77.85||77.85||77.85||1300
1722872290000|2024-08-05 15:38:10|||||||||2500
1722872310000|2024-08-05 15:38:30|77.84||77.84||77.84||77.84||500
1722872330000|2024-08-05 15:38:50|77.85|77.77|77.85|77.77|77.85|77.77|77.85|77.77|698
1722872340000|2024-08-05 15:39:00|77.78||77.78||77.78||77.78||0
1722872350000|2024-08-05 15:39:10|||||||||127
1722872360000|2024-08-05 15:39:20|||||||||400
1722872380000|2024-08-05 15:39:40|77.85||77.85||77.85||77.85||0
1722872390000|2024-08-05 15:39:50|77.78||77.78||77.78||77.78||200
1722872430000|2024-08-05 15:40:30|||||||||8428
1722872440000|2024-08-05 15:40:40|77.85|77.78|77.85|77.78|77.85|77.78|77.85|77.78|6600
1722872450000|2024-08-05 15:40:50|||||||||100
1722872460000|2024-08-05 15:41:00|77.84|77.65|77.76|77.5|77.84|77.65|77.76|77.46|7364
1722872500000|2024-08-05 15:41:40|||||||||265
1722872510000|2024-08-05 15:41:50|77.51||77.51||77.51||77.51||0
1722872520000|2024-08-05 15:42:00|||||||||236
1722872530000|2024-08-05 15:42:10|77.5|77.41|77.48|77|77.5|77.41|77.48|77|18028
1722872540000|2024-08-05 15:42:20||77.07||77||77.07||77|0
1722872550000|2024-08-05 15:42:30|77.12|77.09|77.1|77|77.12|77.09|77.1|77|2733
1722872560000|2024-08-05 15:42:40|77.01||77.01||77.01||77.01||0
1722872580000|2024-08-05 15:43:00|77|76.88|76.99|76.38|77|76.88|76.99|76.12|24408
1722872590000|2024-08-05 15:43:10|76.95|76.12|76.95|76.43|76.95|76.49|76.95|76.12|600
1722872600000|2024-08-05 15:43:20||76.12||76.48||76.48||76.12|0
1722872610000|2024-08-05 15:43:30|76.49|76.1|76.48|76.1|76.49|76.1|76.48|76.1|0
1722872620000|2024-08-05 15:43:40|||||||||2000
1722872630000|2024-08-05 15:43:50|||||||||100
1722872640000|2024-08-05 15:44:00|||||||||100
1722872650000|2024-08-05 15:44:10|76.47||76.47||76.47||76.47||2265
1722872660000|2024-08-05 15:44:20||76.25||76.25||76.25||76.25|922
1722872680000|2024-08-05 15:44:40|||||||||222
1722872690000|2024-08-05 15:44:50|76.46|76.28|76.46|76.28|76.46|76.28|76.46|76.28|820
1722872710000|2024-08-05 15:45:10|||||||||150
1722872720000|2024-08-05 15:45:20|||||||||3281
1722872740000|2024-08-05 15:45:40|||||||||600
1722872750000|2024-08-05 15:45:50|||||||||100
1722872760000|2024-08-05 15:46:00|||||||||100
1722872770000|2024-08-05 15:46:10|||||||||500
1722872780000|2024-08-05 15:46:20|||||||||500
1722872790000|2024-08-05 15:46:30|||||||||1348
1722872800000|2024-08-05 15:46:40|76.6|76.29|76.94|76.29|77|76.29|76.6|76.29|1741
1722872830000|2024-08-05 15:47:10|||||||||4915
1722872860000|2024-08-05 15:47:40|76.61|76.6|76.61|76.6|76.61|76.6|76.61|76.6|100
1722872870000|2024-08-05 15:47:50|||||||||847
1722872880000|2024-08-05 15:48:00|76.6|76.28|76.26|76.25|76.6|76.28|76.26|76.25|487
1722872910000|2024-08-05 15:48:30|||||||||150
1722872920000|2024-08-05 15:48:40|76.29|76.26|76.93|76.26|76.93|76.26|76.26|76.26|9954
1722872930000|2024-08-05 15:48:50|76.91||76.59||76.91||76.59||100
1722872940000|2024-08-05 15:49:00|76.55||76.54||76.55||76.54||200
1722872980000|2024-08-05 15:49:40|||||||||10000
1722872990000|2024-08-05 15:49:50|||||||||450
1722873000000|2024-08-05 15:50:00|||||||||200
1722873010000|2024-08-05 15:50:10|||||||||1100
1722873020000|2024-08-05 15:50:20|76.27||76.27||76.27||76.27||0
1722873030000|2024-08-05 15:50:30|76.54||76.27||76.54||76.27||200
1722873040000|2024-08-05 15:50:40|76.26|76.25|76.26|76.26|76.26|76.26|76.26|76.25|4426
1722873050000|2024-08-05 15:50:50|76.53||76.53||76.53||76.53||100
1722873070000|2024-08-05 15:51:10|76.49||76.48||76.49||76.48||0
1722873080000|2024-08-05 15:51:20|||||||||100
1722873090000|2024-08-05 15:51:30|76.27||76.27||76.27||76.27||319
1722873100000|2024-08-05 15:51:40|||||||||194
1722873150000|2024-08-05 15:52:30|||||||||131
1722873160000|2024-08-05 15:52:40|||||||||950
1722873170000|2024-08-05 15:52:50|76.26|76.25|76.26|76.25|76.26|76.25|76.26|76.25|0
1722873180000|2024-08-05 15:53:00|||||||||813
1722873190000|2024-08-05 15:53:10|||||||||229
1722873210000|2024-08-05 15:53:30|76.25|76.2|76.21|76.2|76.25|76.2|76.21|76.2|10100
1722873220000|2024-08-05 15:53:40|||||||||1000
1722873230000|2024-08-05 15:53:50|76.2|76.01|76.2|76.01|76.2|76.01|76.2|76.01|3886
1722873240000|2024-08-05 15:54:00|76.02||76.02||76.02||76.02||10300
1722873250000|2024-08-05 15:54:10|76.2||76.2||76.2||76.2||2321
1722873260000|2024-08-05 15:54:20|||||||||393
1722873270000|2024-08-05 15:54:30|76.16||76.16||76.16||76.16||0
1722873280000|2024-08-05 15:54:40|||||||||200
1722873290000|2024-08-05 15:54:50||76.02||76.02||76.02||76.02|100
1722873300000|2024-08-05 15:55:00|||||||||577
1722873310000|2024-08-05 15:55:10|76.03||76.03||76.03||76.03||0
1722873320000|2024-08-05 15:55:20|||||||||1413
1722873340000|2024-08-05 15:55:40|||||||||1235
1722873370000|2024-08-05 15:56:10|||||||||200
1722873390000|2024-08-05 15:56:30|||||||||547
1722873400000|2024-08-05 15:56:40|||||||||1100
1722873410000|2024-08-05 15:56:50|||||||||3000
1722873420000|2024-08-05 15:57:00|76.04|76.03|76.98|76.2|77|76.2|76.04|76.03|47985
1722873430000|2024-08-05 15:57:10|||||||||216
1722873440000|2024-08-05 15:57:20|||||||||300
1722873450000|2024-08-05 15:57:30|76.59||76.58||76.59||76.58||0
1722873460000|2024-08-05 15:57:40|76.57||76.57||76.57||76.57||200
1722873470000|2024-08-05 15:57:50|76.53||76.52||76.53||76.52||1750
1722873480000|2024-08-05 15:58:00|76.39||76.38||76.39||76.38||332
1722873490000|2024-08-05 15:58:10|76.39||76.38||76.39||76.38||100
1722873500000|2024-08-05 15:58:20|76.37||76.37||76.37||76.37||1134
1722873510000|2024-08-05 15:58:30|||||||||417
1722873520000|2024-08-05 15:58:40|76.38|76.36|76.38|76.37|76.52|76.37|76.38|76.36|5372
1722873530000|2024-08-05 15:58:50|77||76.99||77||76.99||600
1722873550000|2024-08-05 15:59:10|76.98||76.98||76.98||76.98||0
1722873560000|2024-08-05 15:59:20|||||||||500
1722873600000|2024-08-05 16:00:00|||||||||1000
1722873620000|2024-08-05 16:00:20|||||||||121
1722873650000|2024-08-05 16:00:50|||||||||200
1722873660000|2024-08-05 16:01:00|||||||||3000
1722873690000|2024-08-05 16:01:30|||||||||500
1722873700000|2024-08-05 16:01:40|||||||||474
1722873710000|2024-08-05 16:01:50|||||||||227
1722873720000|2024-08-05 16:02:00|||||||||572
1722873750000|2024-08-05 16:02:30|||||||||200
1722873760000|2024-08-05 16:02:40|||||||||200
1722873770000|2024-08-05 16:02:50|||||||||100
1722873790000|2024-08-05 16:03:10|76.97||76.97||76.97||76.97||400
1722873800000|2024-08-05 16:03:20|76.96||76.96||76.96||76.96||100
1722873810000|2024-08-05 16:03:30|||||||||300
1722873820000|2024-08-05 16:03:40|||||||||200
1722873830000|2024-08-05 16:03:50|||||||||125
1722873850000|2024-08-05 16:04:10|||||||||579
1722873870000|2024-08-05 16:04:30|||||||||1058
1722873880000|2024-08-05 16:04:40||76.5||76.5||76.5||76.5|1200
1722873890000|2024-08-05 16:04:50|76.95||76.95||76.95||76.95||500
1722873900000|2024-08-05 16:05:00|||||||||566
1722873910000|2024-08-05 16:05:10|||||||||300
1722873920000|2024-08-05 16:05:20|||||||||100
1722873950000|2024-08-05 16:05:50||76.8||76.8||76.8||76.8|3000
1722873980000|2024-08-05 16:06:20||76.94||76.94||76.94||76.94|400
1722874010000|2024-08-05 16:06:50|||||||||1100
1722874040000|2024-08-05 16:07:20|||||||||100
1722874060000|2024-08-05 16:07:40|||||||||742
1722874110000|2024-08-05 16:08:30|||||||||155
1722874140000|2024-08-05 16:09:00|76.94|76.8|76.94|76.8|76.94|76.8|76.94|76.8|1500
1722874150000|2024-08-05 16:09:10|||||||||400
1722874160000|2024-08-05 16:09:20|76.86||76.86||76.86||76.86||100
1722874170000|2024-08-05 16:09:30|||||||||1700
1722874180000|2024-08-05 16:09:40|||||||||560
1722874200000|2024-08-05 16:10:00|||||||||200
1722874210000|2024-08-05 16:10:10|||||||||941
1722874240000|2024-08-05 16:10:40|||||||||339
1722874250000|2024-08-05 16:10:50|||||||||500
1722874260000|2024-08-05 16:11:00||76.73||76.73||76.73||76.73|539
1722874270000|2024-08-05 16:11:10|||||||||100
1722874280000|2024-08-05 16:11:20|76.74|76.56|76.73|76.56|76.74|76.56|76.73|76.48|500
1722874290000|2024-08-05 16:11:30|76.69|76.2|76.69|76.2|76.69|76.2|76.69|76.2|1540
1722874300000|2024-08-05 16:11:40|76.68||76.68||76.68||76.68||0
1722874310000|2024-08-05 16:11:50|||||||||389
1722874320000|2024-08-05 16:12:00|||||||||278
1722874330000|2024-08-05 16:12:10|||||||||105
1722874350000|2024-08-05 16:12:30||76.21||76.21||76.21||76.21|463
1722874360000|2024-08-05 16:12:40||76.27||76.27||76.27||76.27|300
1722874370000|2024-08-05 16:12:50||76.21||76.36||76.36||76.21|0
1722874380000|2024-08-05 16:13:00|76.64|76.2|76.64|76.2|76.64|76.2|76.64|76.2|900
1722874390000|2024-08-05 16:13:10|76.63|76.5|76.59|76.5|76.63|76.5|76.59|76.5|364
1722874400000|2024-08-05 16:13:20|||||||||1036
1722874430000|2024-08-05 16:13:50|||||||||100
1722874440000|2024-08-05 16:14:00|76.51||76.51||76.51||76.51||281
1722874450000|2024-08-05 16:14:10|||||||||1400
1722874460000|2024-08-05 16:14:20|||||||||1000
1722874470000|2024-08-05 16:14:30|76.5|76.2|76.5|76.2|76.5|76.2|76.5|76.2|1170
1722874480000|2024-08-05 16:14:40|||||||||200
1722874490000|2024-08-05 16:14:50|76.21||76.21||76.21||76.21||600
1722874500000|2024-08-05 16:15:00|||||||||100
1722874520000|2024-08-05 16:15:20|||||||||100
1722874540000|2024-08-05 16:15:40|||||||||450
1722874560000|2024-08-05 16:16:00|||||||||108
1722874570000|2024-08-05 16:16:10|||||||||300
1722874580000|2024-08-05 16:16:20|||||||||26340
1722874600000|2024-08-05 16:16:40|||||||||1000
1722874610000|2024-08-05 16:16:50|||||||||392
1722874620000|2024-08-05 16:17:00|76.22|76.21|76.68|76.22|76.68|76.22|76.22|76.21|45910
1722874630000|2024-08-05 16:17:10|76.98||76.97||76.98||76.97||17000
1722874650000|2024-08-05 16:17:30|76.96|76.23|76.96|76.23|76.96|76.23|76.96|76.23|200
1722874660000|2024-08-05 16:17:40||76.24||76.24||76.24||76.24|635
1722874670000|2024-08-05 16:17:50|||||||||500
1722874680000|2024-08-05 16:18:00|||||||||400
1722874690000|2024-08-05 16:18:10|76.95||76.95||76.95||76.95||300
1722874700000|2024-08-05 16:18:20|76.94||76.94||76.94||76.94||200
1722874710000|2024-08-05 16:18:30|||||||||579
1722874720000|2024-08-05 16:18:40||76.25||76.26||76.26||76.25|700
1722874730000|2024-08-05 16:18:50|||||||||200
1722874740000|2024-08-05 16:19:00|76.93||76.93||76.93||76.93||300
1722874750000|2024-08-05 16:19:10|||||||||2700
1722874760000|2024-08-05 16:19:20||76.27||76.27||76.27||76.27|2200
1722874770000|2024-08-05 16:19:30||76.28||76.3||76.3||76.28|0
1722874790000|2024-08-05 16:19:50|||||||||300
1722874800000|2024-08-05 16:20:00|||||||||1100
1722874820000|2024-08-05 16:20:20|||||||||1000
1722874830000|2024-08-05 16:20:30|||||||||100
1722874840000|2024-08-05 16:20:40|76.92||76.92||76.92||76.92||1000
1722874850000|2024-08-05 16:20:50|||||||||2000
1722874860000|2024-08-05 16:21:00|||||||||100
1722874880000|2024-08-05 16:21:20||76.31||76.31||76.31||76.31|0
1722874890000|2024-08-05 16:21:30|||||||||1384
1722874900000|2024-08-05 16:21:40||76.61||76.61||76.61||76.61|746
1722874910000|2024-08-05 16:21:50|||||||||700
1722874920000|2024-08-05 16:22:00|||||||||100
1722874930000|2024-08-05 16:22:10|||||||||100
1722874940000|2024-08-05 16:22:20|||||||||200
1722874950000|2024-08-05 16:22:30|76.62||76.62||76.62||76.62||876
1722874960000|2024-08-05 16:22:40|||||||||500
1722874970000|2024-08-05 16:22:50|76.61|76.5|76.61|76.5|76.61|76.5|76.61|76.5|1950
1722874980000|2024-08-05 16:23:00|76.51||76.51||76.51||76.51||0
1722875000000|2024-08-05 16:23:20|||||||||29900
1722875010000|2024-08-05 16:23:30|76.53|76.51|76.96|76.53|76.96|76.53|76.53|76.51|19543
1722875020000|2024-08-05 16:23:40|||||||||15000
1722875030000|2024-08-05 16:23:50|||||||||17300
1722875040000|2024-08-05 16:24:00|76.98||76.99||77||76.96||16039
1722875050000|2024-08-05 16:24:10|77||77||77||77||23824
1722875060000|2024-08-05 16:24:20|||||||||23174
1722875070000|2024-08-05 16:24:30|77.1|76.54|77|76.54|77.1|76.54|77|76.54|24933
1722875080000|2024-08-05 16:24:40|77.71||77.71||77.71||77.71||1961
1722875090000|2024-08-05 16:24:50|||||||||100
1722875100000|2024-08-05 16:25:00|77.85|77|77.84|77|77.85|77|77.84|77|20500
1722875110000|2024-08-05 16:25:10|77.83||77.83||77.83||77.83||300
1722875120000|2024-08-05 16:25:20|||||||||6400
1722875130000|2024-08-05 16:25:30|77.82||77.82||77.82||77.82||200
1722875140000|2024-08-05 16:25:40|77.81|77.01|77.81|77.01|77.81|77.01|77.81|77.01|7653
1722875150000|2024-08-05 16:25:50|77.82||77.81||77.82||77.81||1400
1722875160000|2024-08-05 16:26:00|77.82|77.5|77.81|77.52|77.82|77.52|77.81|77.5|913
1722875170000|2024-08-05 16:26:10|77.82||77.81||77.82||77.81||728
1722875180000|2024-08-05 16:26:20|77.82|77.53|77.82|77.53|77.82|77.53|77.82|77.53|700
1722875190000|2024-08-05 16:26:30|77.85||77.84||77.85||77.84||2553
1722875200000|2024-08-05 16:26:40|77.85|77.6|77.92|77.61|77.92|77.61|77.85|77.6|377
1722875210000|2024-08-05 16:26:50|78|77.84|77.99|77.84|78|77.84|77.99|77.84|600
1722875220000|2024-08-05 16:27:00||77.85||77.85||77.85||77.85|804
1722875230000|2024-08-05 16:27:10|||||||||23500
1722875240000|2024-08-05 16:27:20|||||||||23600
1722875250000|2024-08-05 16:27:30||77.86||77.86||77.86||77.86|46700
1722875260000|2024-08-05 16:27:40|77.98|77.6|77.89|77.13|77.98|77.6|77.89|77.13|11691
1722875270000|2024-08-05 16:27:50|77.88|77.14|77.88|77.14|77.88|77.14|77.88|77.14|600
1722875280000|2024-08-05 16:28:00||77.15||77.15||77.15||77.15|692
1722875290000|2024-08-05 16:28:10|77.87|77.16|77.87|77.16|77.87|77.16|77.87|77.16|1027
1722875300000|2024-08-05 16:28:20|77.86||77.86||77.86||77.86||0
1722875310000|2024-08-05 16:28:30|77.85||77.85||77.85||77.85||300
1722875320000|2024-08-05 16:28:40|77.88||77.88||77.88||77.88||500
1722875330000|2024-08-05 16:28:50|77.98||77.99||78||77.98||300
1722875340000|2024-08-05 16:29:00|||||||||1300
1722875350000|2024-08-05 16:29:10|78|77.17|77.99|77.18|78|77.18|77.99|77.17|700
1722875360000|2024-08-05 16:29:20|||||||||100
1722875370000|2024-08-05 16:29:30|||||||||500
1722875380000|2024-08-05 16:29:40|78||77.99||78||77.99||1657
1722875400000|2024-08-05 16:30:00|77.98||77.98||77.98||77.98||0
1722875420000|2024-08-05 16:30:20|77.97||77.97||77.97||77.97||200
1722875430000|2024-08-05 16:30:30|77.96||77.96||77.96||77.96||0
1722875440000|2024-08-05 16:30:40|77.97||77.96||77.97||77.96||0
1722875450000|2024-08-05 16:30:50|77.94||77.94||77.94||77.94||122
1722875460000|2024-08-05 16:31:00|77.93||77.93||77.93||77.93||3000
1722875470000|2024-08-05 16:31:10|||||||||300
1722875480000|2024-08-05 16:31:20|||||||||1876
1722875490000|2024-08-05 16:31:30|||||||||100
1722875500000|2024-08-05 16:31:40|||||||||100
1722875510000|2024-08-05 16:31:50|77.89||77.89||77.89||77.89||3368
1722875520000|2024-08-05 16:32:00|77.88||77.79||77.88||77.79||0
1722875530000|2024-08-05 16:32:10|||||||||712
1722875540000|2024-08-05 16:32:20|77.78||77.78||77.78||77.78||2900
1722875560000|2024-08-05 16:32:40|||||||||378
1722875570000|2024-08-05 16:32:50|||||||||4590
1722875580000|2024-08-05 16:33:00|||||||||25300
1722875590000|2024-08-05 16:33:10|||||||||500
1722875600000|2024-08-05 16:33:20|77.5||77.5||77.5||77.5||200
1722875610000|2024-08-05 16:33:30|||||||||100
1722875620000|2024-08-05 16:33:40|77.49||77.49||77.49||77.49||1812
1722875630000|2024-08-05 16:33:50|77.5|77.2|77.5|77.2|77.5|77.2|77.5|77.2|700
1722875640000|2024-08-05 16:34:00|77.58||77.65||77.65||77.58||100
1722875650000|2024-08-05 16:34:10|77.64||77.64||77.64||77.64||1300
1722875660000|2024-08-05 16:34:20|77.65||77.64||77.65||77.64||2200
1722875670000|2024-08-05 16:34:30|||||||||200
1722875680000|2024-08-05 16:34:40|77.63||77.63||77.63||77.63||0
1722875690000|2024-08-05 16:34:50|77.6||77.59||77.6||77.59||0
1722875700000|2024-08-05 16:35:00|77.48||77.47||77.48||77.47||7250
1722875710000|2024-08-05 16:35:10|||||||||200
1722875720000|2024-08-05 16:35:20|||||||||13100
1722875730000|2024-08-05 16:35:30|||||||||3400
1722875740000|2024-08-05 16:35:40|77.62||77.47||77.62||77.47||43110
1722875750000|2024-08-05 16:35:50|||||||||200
1722875760000|2024-08-05 16:36:00|||||||||200
1722875770000|2024-08-05 16:36:10|77.46||77.46||77.46||77.46||950
1722875780000|2024-08-05 16:36:20|77.47|77.21|77.97|77.21|77.98|77.21|77.47|77.21|1408
1722875790000|2024-08-05 16:36:30|||||||||925
1722875810000|2024-08-05 16:36:50|||||||||100
1722875820000|2024-08-05 16:37:00|||||||||100
1722875840000|2024-08-05 16:37:20|||||||||12906
1722875850000|2024-08-05 16:37:30|77.96||77.96||77.96||77.96||400
1722875860000|2024-08-05 16:37:40|||||||||100
1722875870000|2024-08-05 16:37:50|77.95||77.95||77.95||77.95||1354
1722875880000|2024-08-05 16:38:00|||||||||400
1722875890000|2024-08-05 16:38:10|||||||||300
1722875900000|2024-08-05 16:38:20|||||||||100
1722875910000|2024-08-05 16:38:30|||||||||500
1722875920000|2024-08-05 16:38:40|||||||||2859
1722875930000|2024-08-05 16:38:50|||||||||100
1722875940000|2024-08-05 16:39:00|77.88||77.88||77.88||77.88||200
1722875950000|2024-08-05 16:39:10|77.87||77.87||77.87||77.87||100
1722875970000|2024-08-05 16:39:30|||||||||100
1722875980000|2024-08-05 16:39:40|77.88|77.58|77.87|77.58|77.88|77.58|77.87|77.58|1301
1722876000000|2024-08-05 16:40:00|||||||||500
1722876010000|2024-08-05 16:40:10|||||||||955
1722876020000|2024-08-05 16:40:20|78||77.99||78||77.87||25727
1722876030000|2024-08-05 16:40:30|||||||||7500
1722876040000|2024-08-05 16:40:40||77.87||77.87||77.87||77.87|100
1722876060000|2024-08-05 16:41:00|||||||||1100
1722876080000|2024-08-05 16:41:20|||||||||900
1722876100000|2024-08-05 16:41:40|||||||||100
1722876130000|2024-08-05 16:42:10|||||||||262
1722876150000|2024-08-05 16:42:30|||||||||200
1722876160000|2024-08-05 16:42:40|78||78||78||77.99||13941
1722876170000|2024-08-05 16:42:50|78.06|77.88|78.81|77.91|78.88|77.91|78.06|77.88|17900
1722876180000|2024-08-05 16:43:00|78.8|78.06|78.8|78.06|78.8|78.06|78.8|78.06|0
1722876190000|2024-08-05 16:43:10|||||||||10200
1722876200000|2024-08-05 16:43:20|||||||||300
1722876210000|2024-08-05 16:43:30|||||||||400
1722876230000|2024-08-05 16:43:50|||||||||5540
1722876250000|2024-08-05 16:44:10|78.77||78.73||78.77||78.73||6400
1722876260000|2024-08-05 16:44:20|||||||||1775
1722876270000|2024-08-05 16:44:30||78.07||78.07||78.07||78.07|100
1722876290000|2024-08-05 16:44:50||78.08||78.08||78.08||78.08|0
1722876310000|2024-08-05 16:45:10|78.72||78.71||78.72||78.71||0
1722876350000|2024-08-05 16:45:50|||||||||1246
1722876360000|2024-08-05 16:46:00|||||||||200
1722876370000|2024-08-05 16:46:10|||||||||100
1722876380000|2024-08-05 16:46:20|78.66||78.64||78.66||78.64||2100
1722876390000|2024-08-05 16:46:30|||||||||100
1722876410000|2024-08-05 16:46:50|78.63||78.63||78.63||78.63||1875
1722876430000|2024-08-05 16:47:10|||||||||3727
1722876440000|2024-08-05 16:47:20|||||||||130
1722876450000|2024-08-05 16:47:30|||||||||127
1722876460000|2024-08-05 16:47:40||78.35||78.35||78.35||78.35|0
1722876470000|2024-08-05 16:47:50|78.62||78.62||78.62||78.62||0
1722876480000|2024-08-05 16:48:00|||||||||100
1722876490000|2024-08-05 16:48:10|||||||||930
1722876510000|2024-08-05 16:48:30|||||||||110
1722876520000|2024-08-05 16:48:40|||||||||16217
1722876530000|2024-08-05 16:48:50||78.21||78.08||78.21||78.08|16995
1722876540000|2024-08-05 16:49:00||78.09||78.1||78.1||78.09|1688
1722876560000|2024-08-05 16:49:20|||||||||200
1722876610000|2024-08-05 16:50:10|||||||||210
1722876620000|2024-08-05 16:50:20|||||||||100
1722876630000|2024-08-05 16:50:30|78.11|77.95|77.99|77.59|78.11|77.95|77.99|77.59|2200
1722876640000|2024-08-05 16:50:40|77.98|77.6|77.98|77.62|77.98|77.62|77.98|77.6|2108
1722876660000|2024-08-05 16:51:00|77.63||77.63||77.63||77.63||1588
1722876670000|2024-08-05 16:51:10|||||||||31098
1722876680000|2024-08-05 16:51:20|||||||||1000
1722876700000|2024-08-05 16:51:40|||||||||1000
1722876710000|2024-08-05 16:51:50|||||||||274
1722876720000|2024-08-05 16:52:00|77.62|77.59|77.59|77.2|77.62|77.59|77.59|77.2|17420
1722876730000|2024-08-05 16:52:10|77.58||77.58||77.58||77.58||3800
1722876750000|2024-08-05 16:52:30|||||||||410
1722876770000|2024-08-05 16:52:50|77.57||77.57||77.57||77.57||0
1722876780000|2024-08-05 16:53:00|||||||||134336
1722876790000|2024-08-05 16:53:10|||||||||300
1722876800000|2024-08-05 16:53:20|77.56||77.56||77.56||77.56||3400
1722876810000|2024-08-05 16:53:30|77.55||77.55||77.55||77.55||499
1722876820000|2024-08-05 16:53:40||77.39||77.39||77.39||77.39|1656
1722876830000|2024-08-05 16:53:50|77.56||77.99||78||77.56||9563
1722876840000|2024-08-05 16:54:00|78|77.41|77.97|77.41|78|77.41|77.97|77.41|0
1722876850000|2024-08-05 16:54:10|77.98||77.98||77.98||77.98||500
1722876860000|2024-08-05 16:54:20|||||||||500
1722876870000|2024-08-05 16:54:30|78|77.44|77.98|77.52|78|77.52|77.98|77.44|6675
1722876880000|2024-08-05 16:54:40|78|77.53|78|77.55|78|77.55|77.98|77.53|7941
1722876890000|2024-08-05 16:54:50|78.51|77.75|78.72|77.92|78.73|77.92|78.51|77.75|3100
1722876900000|2024-08-05 16:55:00||77.93||78.04||78.04||77.93|700
1722876910000|2024-08-05 16:55:10|78.88|78.05|78.72|78.14|78.88|78.14|78.72|78.05|627
1722876920000|2024-08-05 16:55:20|78.88|78.15|78.72|78.19|78.88|78.19|78.72|78.15|400
1722876930000|2024-08-05 16:55:30||78.2||78.21||78.21||78.2|1000
1722876940000|2024-08-05 16:55:40||78.22||78.22||78.22||78.22|200
1722876950000|2024-08-05 16:55:50|78.87||78.72||78.87||78.72||455
1722876960000|2024-08-05 16:56:00|78.87||78.72||78.87||78.72||8507
1722876970000|2024-08-05 16:56:10||78.24||78.24||78.24||78.24|0
1722876980000|2024-08-05 16:56:20|78.71|78.25|78.71|78.25|78.71|78.25|78.71|78.25|200
1722876990000|2024-08-05 16:56:30|78.7||78.69||78.7||78.69||400
1722877000000|2024-08-05 16:56:40|78.68||78.66||78.68||78.66||300
1722877020000|2024-08-05 16:57:00|78.64|77.57|78.25|78|78.64|78|78.25|77.57|27900
1722877030000|2024-08-05 16:57:10|||||||||15125
1722877040000|2024-08-05 16:57:20|78.01|77.92|77.95|77.2|78.01|77.92|77.95|77.2|505
1722877050000|2024-08-05 16:57:30|||||||||2402
1722877060000|2024-08-05 16:57:40|||||||||150
1722877090000|2024-08-05 16:58:10|||||||||200
1722877100000|2024-08-05 16:58:20|77.94||77.94||77.94||77.94||2484
1722877110000|2024-08-05 16:58:30||77.8||77.8||77.8||77.8|3607
1722877120000|2024-08-05 16:58:40|||||||||650
1722877130000|2024-08-05 16:58:50|||||||||100
1722877140000|2024-08-05 16:59:00|||||||||500
1722877150000|2024-08-05 16:59:10|77.95||78.25||78.25||77.95||3723
1722877160000|2024-08-05 16:59:20|78.24||78.24||78.24||78.24||981
1722877170000|2024-08-05 16:59:30|||||||||1597
1722877180000|2024-08-05 16:59:40|78.25||78.66||78.66||78.25||847
1722877190000|2024-08-05 16:59:50|78.5||78.5||78.5||78.5||8400
1722877200000|2024-08-05 17:00:00|78.48||78.49||78.5||78.48||3668
1722877230000|2024-08-05 17:00:30|78.57||78.65||78.66||78.57||3181
1722877260000|2024-08-05 17:01:00|||||||||3375
1722877270000|2024-08-05 17:01:10||78.23||78.3||78.3||78.23|1059
1722877290000|2024-08-05 17:01:30|||||||||4300
1722877310000|2024-08-05 17:01:50|78.64||78.64||78.64||78.64||0
1722877330000|2024-08-05 17:02:10|78.63||78.61||78.63||78.61||600
1722877340000|2024-08-05 17:02:20|78.31|77.8|78.24|77.8|78.31|77.97|78.24|77.8|500
1722877350000|2024-08-05 17:02:30||77.96||77.97||77.97||77.96|0
1722877360000|2024-08-05 17:02:40||77.8||77.8||77.8||77.8|0
1722877370000|2024-08-05 17:02:50||77.97||77.97||77.97||77.97|1098
1722877380000|2024-08-05 17:03:00|||||||||127
1722877390000|2024-08-05 17:03:10||77.98||77.98||77.98||77.98|3900
1722877400000|2024-08-05 17:03:20|||||||||2879
1722877430000|2024-08-05 17:03:50|||||||||5061
1722877470000|2024-08-05 17:04:30|78.01|78|78.01|78|78.01|78|78.01|78|286
1722877480000|2024-08-05 17:04:40|78|77.82|78|77.8|78|77.82|78|77.8|1119
1722877510000|2024-08-05 17:05:10|77.81||77.81||77.81||77.81||0
1722877520000|2024-08-05 17:05:20|77.8|77.26|77.8|77.58|77.8|77.58|77.8|77.26|100
1722877530000|2024-08-05 17:05:30||77.2||77.2||77.2||77.2|568
1722877540000|2024-08-05 17:05:40|||||||||100
1722877560000|2024-08-05 17:06:00|77.22|77|77.22|77|77.22|77|77.22|77|678
1722877570000|2024-08-05 17:06:10|||||||||1200
1722877580000|2024-08-05 17:06:20|77.21||77.2||77.21||77.2||700
1722877590000|2024-08-05 17:06:30|77.01|76.8|76.95|76.8|77.01|76.8|76.95|76.8|6850
1722877600000|2024-08-05 17:06:40|76.81||76.81||76.81||76.81||1500
1722877620000|2024-08-05 17:07:00|76.84||77.22||77.22||76.81||32125
1722877630000|2024-08-05 17:07:10||76.95||76.95||76.95||76.95|0
1722877640000|2024-08-05 17:07:20|77.52||77.22||77.52||77.22||356
1722877650000|2024-08-05 17:07:30|||||||||100
1722877660000|2024-08-05 17:07:40|78||77.93||78||77.93||4035
1722877690000|2024-08-05 17:08:10|77.92||77.92||77.92||77.92||0
1722877700000|2024-08-05 17:08:20|77.91|76.96|77.91|77.02|77.91|77.02|77.91|76.96|5007
1722877710000|2024-08-05 17:08:30||77.03||77.04||77.04||77.03|0
1722877720000|2024-08-05 17:08:40|77.9|77.06|77.9|77.06|77.9|77.06|77.9|77.06|0
1722877730000|2024-08-05 17:08:50|77.89||77.89||77.89||77.89||1100
1722877760000|2024-08-05 17:09:20|77.88||77.87||77.88||77.87||0
1722877780000|2024-08-05 17:09:40|77.86||77.83||77.86||77.83||287
1722877790000|2024-08-05 17:09:50|||||||||1100
1722877800000|2024-08-05 17:10:00|77.82||77.81||77.82||77.81||500
1722877810000|2024-08-05 17:10:10|77.8||77.8||77.8||77.8||200
1722877830000|2024-08-05 17:10:30|77.78||77.8||77.8||77.78||2722
1722877870000|2024-08-05 17:11:10|||||||||1544
1722877880000|2024-08-05 17:11:20|||||||||100
1722877890000|2024-08-05 17:11:30|77.5|77.07|77.5|77.07|77.5|77.07|77.5|77.07|162
1722877900000|2024-08-05 17:11:40|77.49||77.24||77.49||77.24||2225
1722877910000|2024-08-05 17:11:50|77.2||77.1||77.2||77.1||5300
1722877920000|2024-08-05 17:12:00|77.08|77.08|77.1|77.08|77.1|77.08|77.08|77.08|5600
1722877930000|2024-08-05 17:12:10|77.13|77.09|77.39|77.09|77.4|77.09|77.13|77.09|6313
1722877940000|2024-08-05 17:12:20|77.5|77.33|77.6|77.33|77.6|77.33|77.5|77.33|1100
1722877950000|2024-08-05 17:12:30|||||||||11224
1722877980000|2024-08-05 17:13:00|||||||||200
1722877990000|2024-08-05 17:13:10|||||||||438
1722878010000|2024-08-05 17:13:30|||||||||357
1722878020000|2024-08-05 17:13:40|||||||||629
1722878040000|2024-08-05 17:14:00|||||||||305
1722878060000|2024-08-05 17:14:20|||||||||300
1722878070000|2024-08-05 17:14:30|77.34|77.3|77.31|77.3|77.34|77.3|77.31|77.07|1804
1722878080000|2024-08-05 17:14:40|||||||||17200
1722878090000|2024-08-05 17:14:50|77.34|77.31|77.6|77.31|77.91|77.31|77.34|77.31|25572
1722878100000|2024-08-05 17:15:00|77.7||77.6||77.7||77.6||42003
1722878110000|2024-08-05 17:15:10|77.7|77.57|77.85|77.58|78|77.58|77.6|77.57|12579
1722878120000|2024-08-05 17:15:20|77.9|77.59|77.85|77.6|77.9|77.6|77.85|77.59|0
1722878130000|2024-08-05 17:15:30|77.9|77.61|77.99|77.61|78|77.61|77.9|77.61|600
1722878140000|2024-08-05 17:15:40|78||78||78||78||570
1722878150000|2024-08-05 17:15:50|77.99||77.99||77.99||77.99||500
1722878160000|2024-08-05 17:16:00|78||77.99||78||77.99||0
1722878170000|2024-08-05 17:16:10|78|77.62|77.99|77.62|78|77.62|77.99|77.62|100
1722878180000|2024-08-05 17:16:20|78|77.63|77.99|77.64|78|77.64|77.99|77.63|500
1722878190000|2024-08-05 17:16:30|78|77.65|78.13|77.69|78.58|77.69|78|77.65|800
1722878200000|2024-08-05 17:16:40|78.14|77.7|78.13|77.73|78.14|77.73|78.13|77.7|200
1722878210000|2024-08-05 17:16:50|78.28|77.74|78.27|77.83|78.28|77.83|78.13|77.74|400
1722878220000|2024-08-05 17:17:00|78.28||78.7||78.7||78.28||427
1722878230000|2024-08-05 17:17:10|78.69|77.87|78.69|77.89|78.7|77.89|78.69|77.87|2430
1722878260000|2024-08-05 17:17:40|78.68||78.68||78.68||78.68||0
1722878280000|2024-08-05 17:18:00|78.67||78.63||78.67||78.63||0
1722878290000|2024-08-05 17:18:10|78.61||78.61||78.61||78.61||0
1722878300000|2024-08-05 17:18:20|78.59||78.59||78.59||78.59||0
1722878310000|2024-08-05 17:18:30|78.57||78.56||78.57||78.56||0
1722878320000|2024-08-05 17:18:40|78.54||78.47||78.54||78.47||3841
1722878330000|2024-08-05 17:18:50|||||||||200
1722878340000|2024-08-05 17:19:00|78.46||78.39||78.46||78.39||436
1722878350000|2024-08-05 17:19:10|||||||||100
1722878370000|2024-08-05 17:19:30|||||||||2400
1722878380000|2024-08-05 17:19:40|||||||||100
1722878390000|2024-08-05 17:19:50|||||||||1487
1722878400000|2024-08-05 17:20:00|78.35|77.38|77.96|77.45|78.35|77.47|77.96|77.38|4860
1722878410000|2024-08-05 17:20:10||77.47||77.54||77.54||77.47|1970
1722878430000|2024-08-05 17:20:30|||||||||100
1722878450000|2024-08-05 17:20:50|||||||||320
1722878470000|2024-08-05 17:21:10|||||||||296
1722878480000|2024-08-05 17:21:20|||||||||600
1722878490000|2024-08-05 17:21:30|77.55|77.35|77.55|77.35|77.55|77.39|77.55|77.35|100
1722878500000|2024-08-05 17:21:40||77.36||77.38||77.38||77.36|2218
1722878510000|2024-08-05 17:21:50||77.35||77.35||77.35||77.35|0
1722878520000|2024-08-05 17:22:00||77.37||77.39||77.39||77.37|0
1722878530000|2024-08-05 17:22:10|||||||||100
1722878540000|2024-08-05 17:22:20|||||||||8800
1722878550000|2024-08-05 17:22:30|77.7|78.55|78.57|78.22|78.57|78.55|77.55|78.22|37282
1722878560000|2024-08-05 17:22:40|78.56|78.11|78.56|78.11|78.56|78.11|78.56|78.11|9700
1722878570000|2024-08-05 17:22:50||78.15||78.15||78.15||78.15|0
1722878580000|2024-08-05 17:23:00||78.01||77.39||78.01||77.39|2200
1722878590000|2024-08-05 17:23:10|78.55||78.55||78.55||78.55||1100
1722878600000|2024-08-05 17:23:20|78.53|77.6|78.53|77.6|78.53|77.6|78.53|77.6|0
1722878610000|2024-08-05 17:23:30|78.52||78.52||78.52||78.52||0
1722878630000|2024-08-05 17:23:50||77.61||77.61||77.61||77.61|2000
1722878640000|2024-08-05 17:24:00||77.62||77.76||77.76||77.62|300
1722878650000|2024-08-05 17:24:10||77.77||77.77||77.77||77.77|200
1722878660000|2024-08-05 17:24:20|78.48||78.48||78.48||78.48||2092
1722878670000|2024-08-05 17:24:30|78.46||78.46||78.46||78.46||252
1722878680000|2024-08-05 17:24:40|78.44||78.4||78.44||78.4||200
1722878690000|2024-08-05 17:24:50|78.39||78.39||78.39||78.39||200
1722878700000|2024-08-05 17:25:00|||||||||430
1722878710000|2024-08-05 17:25:10|78.38||78.38||78.38||78.38||0
1722878720000|2024-08-05 17:25:20||77.78||77.79||77.79||77.78|1800
1722878730000|2024-08-05 17:25:30||77.81||77.84||77.84||77.81|0
1722878740000|2024-08-05 17:25:40|78.39||78.38||78.39||78.38||0
1722878770000|2024-08-05 17:26:10|78.39||78.39||78.39||78.39||0
1722878780000|2024-08-05 17:26:20|78.38||78.38||78.38||78.38||100
1722878800000|2024-08-05 17:26:40|78.34|78|78.33|78|78.34|78|78.33|78|0
1722878820000|2024-08-05 17:27:00|||||||||1219
1722878830000|2024-08-05 17:27:10|||||||||100
1722878850000|2024-08-05 17:27:30|||||||||100
1722878880000|2024-08-05 17:28:00|||||||||506
1722878890000|2024-08-05 17:28:10|||||||||100
1722878900000|2024-08-05 17:28:20|78.01||78.01||78.01||78.01||548
1722878910000|2024-08-05 17:28:30|||||||||8100
1722878920000|2024-08-05 17:28:40|||||||||7900
1722878930000|2024-08-05 17:28:50|||||||||11350
1722878940000|2024-08-05 17:29:00|||||||||669
1722878950000|2024-08-05 17:29:10|||||||||1400
1722878960000|2024-08-05 17:29:20|||||||||100
1722878970000|2024-08-05 17:29:30|78.02|78.01|78.53|78.04|78.53|78.04|78.01|78.01|12897
1722878980000|2024-08-05 17:29:40|78.52||78.52||78.52||78.52||500
1722879010000|2024-08-05 17:30:10|||||||||100
1722879050000|2024-08-05 17:30:50|||||||||700
1722879090000|2024-08-05 17:31:30|78.51||78.51||78.51||78.51||0
1722879100000|2024-08-05 17:31:40|78.5||78.5||78.5||78.5||0
1722879130000|2024-08-05 17:32:10|||||||||3703
1722879140000|2024-08-05 17:32:20|||||||||312
1722879150000|2024-08-05 17:32:30|78.49||78.49||78.49||78.49||100
1722879160000|2024-08-05 17:32:40|78.48||78.48||78.48||78.48||0
1722879180000|2024-08-05 17:33:00|||||||||106
1722879190000|2024-08-05 17:33:10||78.25||78.25||78.25||78.25|151
1722879200000|2024-08-05 17:33:20|||||||||2285
1722879210000|2024-08-05 17:33:30|||||||||250
1722879220000|2024-08-05 17:33:40|78.44||78.44||78.44||78.44||0
1722879230000|2024-08-05 17:33:50||78.26||78.26||78.26||78.26|17931
1722879240000|2024-08-05 17:34:00|78.48|78.27|78.64|78.27|78.64|78.27|78.48|78.27|14431
1722879250000|2024-08-05 17:34:10||78.28||78.28||78.28||78.28|761
1722879260000|2024-08-05 17:34:20|78.63||78.63||78.63||78.63||0
1722879270000|2024-08-05 17:34:30|78.78||78.77||78.78||78.77||0
1722879300000|2024-08-05 17:35:00|||||||||777
1722879310000|2024-08-05 17:35:10|||||||||300
1722879320000|2024-08-05 17:35:20|||||||||386
1722879330000|2024-08-05 17:35:30|||||||||360
1722879340000|2024-08-05 17:35:40|||||||||100
1722879350000|2024-08-05 17:35:50||78.5||78.5||78.5||78.5|0
1722879400000|2024-08-05 17:36:40|||||||||326
1722879420000|2024-08-05 17:37:00|78.76|78.51|78.76|78.51|78.76|78.51|78.76|78.51|1700
1722879430000|2024-08-05 17:37:10|||||||||200
1722879450000|2024-08-05 17:37:30||78.64||78.64||78.64||78.64|0
1722879460000|2024-08-05 17:37:40|||||||||100
1722879470000|2024-08-05 17:37:50|||||||||400
1722879480000|2024-08-05 17:38:00|||||||||2134
1722879500000|2024-08-05 17:38:20|78.75|78.57|78.74|78.57|78.76|78.57|78.74|78.57|14189
1722879510000|2024-08-05 17:38:30|78.7||78.7||78.7||78.7||30000
1722879520000|2024-08-05 17:38:40|||||||||3204
1722879530000|2024-08-05 17:38:50|||||||||100
1722879540000|2024-08-05 17:39:00|||||||||100
1722879550000|2024-08-05 17:39:10|||||||||500
1722879560000|2024-08-05 17:39:20|||||||||300
1722879570000|2024-08-05 17:39:30|||||||||2412
1722879580000|2024-08-05 17:39:40|||||||||700
1722879590000|2024-08-05 17:39:50|||||||||300
1722879600000|2024-08-05 17:40:00|||||||||543
1722879610000|2024-08-05 17:40:10|||||||||100
1722879620000|2024-08-05 17:40:20|||||||||2507
1722879630000|2024-08-05 17:40:30|78.58|78.58|79|78.58|79|78.58|78.58|78.58|6574
1722879640000|2024-08-05 17:40:40|78.99||78.99||78.99||78.99||0
1722879680000|2024-08-05 17:41:20|||||||||135
1722879730000|2024-08-05 17:42:10|||||||||511
1722879750000|2024-08-05 17:42:30|78.98||78.98||78.98||78.98||0
1722879760000|2024-08-05 17:42:40|||||||||100
1722879770000|2024-08-05 17:42:50|||||||||400
1722879780000|2024-08-05 17:43:00|78.79||78.78||78.98||78.78||1300
1722879790000|2024-08-05 17:43:10|||||||||21988
1722879800000|2024-08-05 17:43:20|79||78.78||79||78.78||800
1722879820000|2024-08-05 17:43:40|||||||||100
1722879830000|2024-08-05 17:43:50|||||||||100
1722879850000|2024-08-05 17:44:10|78.93||78.78||78.93||78.78||1017
1722879860000|2024-08-05 17:44:20||78.7||78.7||78.7||78.7|0
1722879870000|2024-08-05 17:44:30|78.85|78.71|79.5|78.74|79.5|78.74|78.85|78.7|32682
1722879880000|2024-08-05 17:44:40|79.49|78.76|79.49|78.88|79.5|78.88|79.49|78.76|200
1722879890000|2024-08-05 17:44:50|79|78.89|79.49|78.93|79.49|78.93|79|78.89|2130
1722879900000|2024-08-05 17:45:00|79.46||79.46||79.46||79.46||100
1722879910000|2024-08-05 17:45:10|79.45||79.45||79.45||79.45||0
1722879930000|2024-08-05 17:45:30|79.41||79.4||79.41||79.4||101
1722879960000|2024-08-05 17:46:00||78.94||78.94||78.94||78.94|2433
1722879970000|2024-08-05 17:46:10|||||||||566
1722879990000|2024-08-05 17:46:30|||||||||100
1722880000000|2024-08-05 17:46:40||79.17||79.17||79.17||79.17|0
1722880030000|2024-08-05 17:47:10|||||||||100
1722880040000|2024-08-05 17:47:20|||||||||200
1722880050000|2024-08-05 17:47:30|||||||||100
1722880060000|2024-08-05 17:47:40||79.3||79.3||79.3||79.3|957
1722880080000|2024-08-05 17:48:00|||||||||2000
1722880110000|2024-08-05 17:48:30|||||||||100
1722880120000|2024-08-05 17:48:40|||||||||788
1722880130000|2024-08-05 17:48:50|79.39|79.25|79.22|78.72|79.39|79.25|79.22|78.72|40517
1722880140000|2024-08-05 17:49:00|79.18|78.74|79.18|78.74|79.18|78.74|79.18|78.74|100
1722880150000|2024-08-05 17:49:10|||||||||300
1722880160000|2024-08-05 17:49:20|79.15|78.79|79.1|78.79|79.15|78.79|79.1|78.74|7600
1722880170000|2024-08-05 17:49:30|||||||||24612
1722880180000|2024-08-05 17:49:40|79.09|78.72|78.96|78.5|79.09|78.72|78.96|78.5|7776
1722880190000|2024-08-05 17:49:50|78.95||78.95||78.95||78.95||600
1722880210000|2024-08-05 17:50:10|||||||||100
1722880230000|2024-08-05 17:50:30|||||||||200
1722880250000|2024-08-05 17:50:50|||||||||5226
1722880270000|2024-08-05 17:51:10|78.51||78.51||78.51||78.51||8418
1722880280000|2024-08-05 17:51:20|78.52|78.51|78.95|78.53|79|78.53|78.51|78.5|8050
1722880310000|2024-08-05 17:51:50|78.94||78.94||78.94||78.94||0
1722880380000|2024-08-05 17:53:00||78.5||78.5||78.5||78.5|300
1722880390000|2024-08-05 17:53:10|78.91||78.79||78.91||78.79||300
1722880400000|2024-08-05 17:53:20||78.35||78.35||78.35||78.35|0
1722880420000|2024-08-05 17:53:40|78.76||78.73||78.76||78.73||0
1722880430000|2024-08-05 17:53:50||78.16||78.16||78.16||78.16|200
1722880440000|2024-08-05 17:54:00||78.24||78.01||78.24||78.01|2200
1722880450000|2024-08-05 17:54:10|||||||||268
1722880470000|2024-08-05 17:54:30||78.36||78.29||78.36||78.01|1500
1722880480000|2024-08-05 17:54:40||78.31||78.31||78.31||78.31|0
1722880510000|2024-08-05 17:55:10|||||||||100
1722880520000|2024-08-05 17:55:20|||||||||100
1722880550000|2024-08-05 17:55:50|78.72||78.72||78.72||78.72||1397
1722880560000|2024-08-05 17:56:00|||||||||272
1722880570000|2024-08-05 17:56:10|||||||||265
1722880590000|2024-08-05 17:56:30|||||||||450
1722880610000|2024-08-05 17:56:50|78.32|78.16|78.24|78.16|78.32|78.17|78.24|78.16|300
1722880620000|2024-08-05 17:57:00|||||||||1022
1722880630000|2024-08-05 17:57:10|78.23|78.1|78.19|78|78.23|78.12|78.19|78|300
1722880640000|2024-08-05 17:57:20|||||||||133
1722880650000|2024-08-05 17:57:30|78.01||78.01||78.01||78.01||214
1722880660000|2024-08-05 17:57:40|78|77.84|77.78|77.77|78|77.94|77.78|77.77|4061
1722880670000|2024-08-05 17:57:50|||||||||300
1722880680000|2024-08-05 17:58:00|77.83|77.78|77.95|77.79|77.95|77.79|77.79|77.78|1225
1722880690000|2024-08-05 17:58:10|||||||||126
1722880710000|2024-08-05 17:58:30|||||||||500
1722880730000|2024-08-05 17:58:50|||||||||111
1722880740000|2024-08-05 17:59:00|78||78||78||78||18200
1722880750000|2024-08-05 17:59:10|78.09||78.82||78.83||78.09||29764
1722880780000|2024-08-05 17:59:40|78.77|78|78.76|78|78.77|78|78.76|78|2100
1722880790000|2024-08-05 17:59:50|78.75|78.01|78.75|78.19|78.75|78.19|78.75|78.01|1500
1722880810000|2024-08-05 18:00:10|||||||||700
1722880820000|2024-08-05 18:00:20|||||||||200
1722880840000|2024-08-05 18:00:40|||||||||3700
1722880870000|2024-08-05 18:01:10|78.74||78.74||78.74||78.74||1400
1722880880000|2024-08-05 18:01:20|78.73||78.73||78.73||78.73||1170
1722880910000|2024-08-05 18:01:50|78.72||78.72||78.72||78.72||400
1722880930000|2024-08-05 18:02:10|||||||||100
1722880940000|2024-08-05 18:02:20||78.3||78.3||78.3||78.3|0
1722880960000|2024-08-05 18:02:40|78.71|78.26|78.66|78.19|78.71|78.28|78.66|78.19|60322
1722880970000|2024-08-05 18:02:50|78.2|78.04|78.66|78.04|78.66|78.04|78.2|78.04|22929
1722880980000|2024-08-05 18:03:00|78.62||78.62||78.62||78.62||642
1722880990000|2024-08-05 18:03:10|78.05|77.91|78.55|77.81|78.62|77.91|78.05|77.77|4100
1722881000000|2024-08-05 18:03:20|78.54|77.77|78.54|77.77|78.54|77.77|78.54|77.77|0
1722881020000|2024-08-05 18:03:40|77.78|77.63|77.78|77.63|77.78|77.63|77.78|77.63|3475
1722881030000|2024-08-05 18:03:50||77.56||77.37||77.56||77.37|454
1722881050000|2024-08-05 18:04:10||77.35||77.35||77.35||77.35|1700
1722881070000|2024-08-05 18:04:30|||||||||100
1722881080000|2024-08-05 18:04:40||77.36||77.38||77.38||77.36|0
1722881090000|2024-08-05 18:04:50|77.77|77.39|77.77|77.4|77.77|77.4|77.77|77.39|1285
1722881120000|2024-08-05 18:05:20|77.76|77.57|77.57|77.35|77.76|77.57|77.57|77.35|2489
1722881140000|2024-08-05 18:05:40|77.5||77.36||77.5||77.36||0
1722881150000|2024-08-05 18:05:50|||||||||793
1722881160000|2024-08-05 18:06:00|||||||||100
1722881170000|2024-08-05 18:06:10|||||||||111
1722881180000|2024-08-05 18:06:20|||||||||1000
1722881190000|2024-08-05 18:06:30|||||||||250
1722881200000|2024-08-05 18:06:40|77.77|77.36|77.77|77.36|77.77|77.36|77.77|77.36|3000
1722881220000|2024-08-05 18:07:00|||||||||200
1722881230000|2024-08-05 18:07:10|77.48||77.48||77.48||77.48||350
1722881240000|2024-08-05 18:07:20|77.77||77.48||77.77||77.37||822
1722881260000|2024-08-05 18:07:40|77.37||77.37||77.37||77.37||12888
1722881270000|2024-08-05 18:07:50|||||||||109
1722881290000|2024-08-05 18:08:10|77.48|77.37|77.78|77.38|77.78|77.38|77.48|77.37|4100
1722881300000|2024-08-05 18:08:20|||||||||9970
1722881320000|2024-08-05 18:08:40|||||||||100
1722881330000|2024-08-05 18:08:50|77.77||77.76||77.77||77.76||0
1722881350000|2024-08-05 18:09:10|||||||||300
1722881370000|2024-08-05 18:09:30|77.75||77.75||77.75||77.75||0
1722881380000|2024-08-05 18:09:40|||||||||1200
1722881390000|2024-08-05 18:09:50|||||||||1347
1722881410000|2024-08-05 18:10:10|77.77|77.75|77.77|77.75|77.77|77.75|77.77|77.45|2200
1722881420000|2024-08-05 18:10:20|77.76||77.76||77.77||77.76||0
1722881430000|2024-08-05 18:10:30|||||||||821
1722881440000|2024-08-05 18:10:40|77.77||77.77||77.77||77.77||114
1722881450000|2024-08-05 18:10:50|||||||||135
1722881470000|2024-08-05 18:11:10|||||||||339
1722881530000|2024-08-05 18:12:10|||||||||241
1722881560000|2024-08-05 18:12:40|77.76||77.76||77.76||77.76||0
1722881570000|2024-08-05 18:12:50|||||||||161
1722881580000|2024-08-05 18:13:00|||||||||100
1722881600000|2024-08-05 18:13:20|||||||||30100
1722881610000|2024-08-05 18:13:30|||||||||7850
1722881630000|2024-08-05 18:13:50|||||||||109
1722881650000|2024-08-05 18:14:10|77.75|77.74|77.74|77.36|77.75|77.74|77.74|77.36|2337
1722881660000|2024-08-05 18:14:20|77.37||77.37||77.37||77.37||100
1722881680000|2024-08-05 18:14:40|77.36|77.35|77.36|77.35|77.36|77.35|77.36|77.35|900
1722881690000|2024-08-05 18:14:50|||||||||1300
1722881720000|2024-08-05 18:15:20|||||||||7796
1722881820000|2024-08-05 18:17:00|||||||||4407
1722881840000|2024-08-05 18:17:20|||||||||6929
1722881850000|2024-08-05 18:17:30|||||||||200
1722881870000|2024-08-05 18:17:50|||||||||100
1722881890000|2024-08-05 18:18:10|77.35|77.33|77.31|77.3|77.35|77.33|77.31|77.3|669
1722881910000|2024-08-05 18:18:30|||||||||1602
1722881960000|2024-08-05 18:19:20|||||||||663
1722881970000|2024-08-05 18:19:30|||||||||172
1722881980000|2024-08-05 18:19:40|77.3|77.28|77.3|77.04|77.3|77.3|77.3|77.04|3267
1722881990000|2024-08-05 18:19:50|77.28|77.05|77.28|77.05|77.28|77.05|77.28|77.05|0
1722882000000|2024-08-05 18:20:00|||||||||100
1722882010000|2024-08-05 18:20:10|77.07|77.06|77.01|77|77.07|77.06|77.01|77|41348
1722882020000|2024-08-05 18:20:20|||||||||7500
1722882040000|2024-08-05 18:20:40|77.03|77.01|77.3|77.02|77.31|77.02|77.03|77.01|3105
1722882050000|2024-08-05 18:20:50|77.28||77.28||77.28||77.28||0
1722882060000|2024-08-05 18:21:00|77.27||77.27||77.27||77.27||0
1722882070000|2024-08-05 18:21:10|77.28||77.28||77.28||77.28||400
1722882090000|2024-08-05 18:21:30|77.31||77.31||77.31||77.28||0
1722882100000|2024-08-05 18:21:40|77.36|77.3|77.36|77.31|77.36|77.31|77.36|77.3|700
1722882110000|2024-08-05 18:21:50|77.44|77.32|77.36|77.32|77.44|77.32|77.36|77.32|40040
1722882120000|2024-08-05 18:22:00|||||||||200
1722882130000|2024-08-05 18:22:10|77.4||77.36||77.4||77.36||100
1722882140000|2024-08-05 18:22:20|77.4||77.7||77.7||77.36||2667
1722882150000|2024-08-05 18:22:30|77.69||77.69||77.69||77.69||0
1722882180000|2024-08-05 18:23:00||77.36||77.39||77.39||77.36|0
1722882190000|2024-08-05 18:23:10|||||||||1287
1722882210000|2024-08-05 18:23:30|||||||||300
1722882220000|2024-08-05 18:23:40||77.36||77.36||77.36||77.36|0
1722882230000|2024-08-05 18:23:50||77.37||77.37||77.37||77.37|1700
1722882240000|2024-08-05 18:24:00|||||||||1342
1722882250000|2024-08-05 18:24:10|||||||||100
1722882310000|2024-08-05 18:25:10|||||||||150
1722882320000|2024-08-05 18:25:20||77.38||77.38||77.38||77.38|200
1722882330000|2024-08-05 18:25:30||77.39||77.43||77.43||77.39|100
1722882340000|2024-08-05 18:25:40|||||||||612
1722882360000|2024-08-05 18:26:00|||||||||13241
1722882370000|2024-08-05 18:26:10|||||||||100
1722882380000|2024-08-05 18:26:20|||||||||2150
1722882400000|2024-08-05 18:26:40||77.44||77.44||77.44||77.44|400
1722882410000|2024-08-05 18:26:50|||||||||4000
1722882470000|2024-08-05 18:27:50|||||||||100
1722882480000|2024-08-05 18:28:00||77.45||77.45||77.45||77.45|1000
1722882490000|2024-08-05 18:28:10|||||||||7800
1722882500000|2024-08-05 18:28:20|||||||||1169
1722882510000|2024-08-05 18:28:30|||||||||100
1722882520000|2024-08-05 18:28:40|||||||||894
1722882550000|2024-08-05 18:29:10|||||||||409
1722882560000|2024-08-05 18:29:20|77.46||77.46||77.46||77.46||264
1722882590000|2024-08-05 18:29:50|77.75|77.46|77.75|77.46|77.75|77.46|77.75|77.46|1800
1722882630000|2024-08-05 18:30:30|77.47|77.47|77.75|77.47|77.75|77.47|77.47|77.47|2400
1722882640000|2024-08-05 18:30:40|77.74||77.74||77.74||77.74||0
1722882660000|2024-08-05 18:31:00|77.75||77.75||77.75||77.75||100
1722882670000|2024-08-05 18:31:10|||||||||100
1722882680000|2024-08-05 18:31:20|||||||||213
1722882700000|2024-08-05 18:31:40|77.48||77.48||77.48||77.48||500
1722882710000|2024-08-05 18:31:50|77.47|77.32|77.47|77.32|77.47|77.32|77.47|77.32|1000
1722882720000|2024-08-05 18:32:00|77.33|77.31|77.31|77.3|77.33|77.31|77.31|77.3|30020
1722882730000|2024-08-05 18:32:10|||||||||7500
1722882740000|2024-08-05 18:32:20|77.3|77.11|77.3|77.11|77.3|77.11|77.3|77.11|0
1722882750000|2024-08-05 18:32:30|77.14||77.14||77.14||77.14||100
1722882760000|2024-08-05 18:32:40|||||||||1125
1722882790000|2024-08-05 18:33:10||77.12||77.12||77.12||77.12|402
1722882810000|2024-08-05 18:33:30|77.13||77.13||77.13||77.13||5300
1722882820000|2024-08-05 18:33:40|77.14|77.13|77.13|77.12|77.14|77.13|77.13|77.12|10087
1722882830000|2024-08-05 18:33:50|||||||||100
1722882840000|2024-08-05 18:34:00|77.14|77.13|77.47|77.28|77.47|77.28|77.14|77.13|21486
1722882850000|2024-08-05 18:34:10||77.41||77.41||77.41||77.41|600
1722882860000|2024-08-05 18:34:20||77.44||77.44||77.44||77.44|600
1722882870000|2024-08-05 18:34:30||77.42||77.42||77.42||77.42|0
1722882880000|2024-08-05 18:34:40||77.13||77.12||77.13||77.12|18100
1722882890000|2024-08-05 18:34:50||77.13||77.19||77.19||77.13|7400
1722882920000|2024-08-05 18:35:20|||||||||300
1722882930000|2024-08-05 18:35:30|||||||||400
1722882940000|2024-08-05 18:35:40|||||||||660
1722882950000|2024-08-05 18:35:50|||||||||730
1722882960000|2024-08-05 18:36:00|||||||||880
1722882970000|2024-08-05 18:36:10|||||||||300
1722882980000|2024-08-05 18:36:20|77.77|77.2|77.47|77.28|77.77|77.28|77.47|77.2|8054
1722883000000|2024-08-05 18:36:40|77.77||77.76||77.77||77.76||7500
1722883040000|2024-08-05 18:37:20|||||||||129
1722883050000|2024-08-05 18:37:30|||||||||257
1722883080000|2024-08-05 18:38:00|||||||||171
1722883100000|2024-08-05 18:38:20||77.29||77.33||77.33||77.29|895
1722883110000|2024-08-05 18:38:30|||||||||1286
1722883120000|2024-08-05 18:38:40||77.5||77.5||77.5||77.33|552
1722883140000|2024-08-05 18:39:00|77.72||77.72||77.72||77.72||0
1722883150000|2024-08-05 18:39:10|||||||||280
1722883180000|2024-08-05 18:39:40|||||||||357
1722883200000|2024-08-05 18:40:00|||||||||310
1722883210000|2024-08-05 18:40:10|77.51||77.51||77.51||77.51||104
1722883220000|2024-08-05 18:40:20|77.5|77.39|77.5|77.39|77.5|77.39|77.5|77.39|171
1722883230000|2024-08-05 18:40:30|77.4||77.4||77.4||77.4||0
1722883240000|2024-08-05 18:40:40|77.39|77.35|77.39|77.38|77.39|77.38|77.39|77.35|0
1722883250000|2024-08-05 18:40:50|77.38|77.35|77.35|77.34|77.38|77.37|77.35|77.34|100
1722883280000|2024-08-05 18:41:20|77.34|77.29|77.33|77.22|77.34|77.33|77.33|77.22|0
1722883300000|2024-08-05 18:41:40||77.23||77.27||77.27||77.23|300
1722883320000|2024-08-05 18:42:00|||||||||100
1722883340000|2024-08-05 18:42:20|||||||||750
1722883350000|2024-08-05 18:42:30|77.28||77.28||77.28||77.28||197
1722883360000|2024-08-05 18:42:40|77.27|77.23|77.27|77.22|77.27|77.26|77.27|77.22|114
1722883370000|2024-08-05 18:42:50|77.26|77.25|77.16|77.14|77.26|77.25|77.15|77.11|27000
1722883380000|2024-08-05 18:43:00|77.14|77.13|77.13|77.12|77.14|77.13|77.13|77.12|6432
1722883390000|2024-08-05 18:43:10|||||||||130
1722883400000|2024-08-05 18:43:20|||||||||2997
1722883430000|2024-08-05 18:43:50|||||||||500
1722883440000|2024-08-05 18:44:00|||||||||480
1722883450000|2024-08-05 18:44:10|77.12|77.11|77.02|77.01|77.12|77.11|77.02|77|5926
1722883460000|2024-08-05 18:44:20|77.01|77|77.01|77|77.01|77|77.01|77|0
1722883470000|2024-08-05 18:44:30|77.02|77.01|77.02|77|77.02|77.01|77.02|77|1100
1722883490000|2024-08-05 18:44:50|||||||||3917
1722883500000|2024-08-05 18:45:00|||||||||397
1722883510000|2024-08-05 18:45:10|||||||||127
1722883550000|2024-08-05 18:45:50|||||||||467
1722883560000|2024-08-05 18:46:00|||||||||1000
1722883580000|2024-08-05 18:46:20|77.03|77.01|77.03|77.02|77.12|77.03|77.02|77.01|4683
1722883590000|2024-08-05 18:46:30|77.02|77|77.02|77.01|77.02|77.01|77.02|77|1800
1722883620000|2024-08-05 18:47:00|||||||||305
1722883630000|2024-08-05 18:47:10|77.01|77|77.01|77|77.01|77|77.01|77|100
1722883640000|2024-08-05 18:47:20|||||||||118
1722883690000|2024-08-05 18:48:10|||||||||135
1722883700000|2024-08-05 18:48:20|||||||||197
1722883750000|2024-08-05 18:49:10|||||||||379
1722883770000|2024-08-05 18:49:30|||||||||123
1722883780000|2024-08-05 18:49:40|||||||||1000
1722883820000|2024-08-05 18:50:20|||||||||200
1722883840000|2024-08-05 18:50:40|||||||||195
1722883860000|2024-08-05 18:51:00|||||||||1000
1722883870000|2024-08-05 18:51:10|||||||||123
1722883890000|2024-08-05 18:51:30|||||||||260
1722883900000|2024-08-05 18:51:40|||||||||300
1722883930000|2024-08-05 18:52:10|||||||||100
1722883940000|2024-08-05 18:52:20|||||||||920
1722883970000|2024-08-05 18:52:50|||||||||1300
1722884000000|2024-08-05 18:53:20|||||||||2000
1722884010000|2024-08-05 18:53:30|||||||||100
1722884020000|2024-08-05 18:53:40|||||||||2307
1722884040000|2024-08-05 18:54:00|||||||||403
1722884050000|2024-08-05 18:54:10|||||||||11067
1722884070000|2024-08-05 18:54:30|||||||||2229
1722884090000|2024-08-05 18:54:50|||||||||100
1722884100000|2024-08-05 18:55:00|||||||||7000
1722884110000|2024-08-05 18:55:10|||||||||281
1722884120000|2024-08-05 18:55:20|||||||||100
1722884130000|2024-08-05 18:55:30|||||||||2899
1722884140000|2024-08-05 18:55:40|||||||||225
1722884150000|2024-08-05 18:55:50|||||||||100
1722884170000|2024-08-05 18:56:10|||||||||198
1722884190000|2024-08-05 18:56:30|||||||||1000
1722884200000|2024-08-05 18:56:40|||||||||1500
1722884210000|2024-08-05 18:56:50|||||||||100
1722884220000|2024-08-05 18:57:00|||||||||1100
1722884230000|2024-08-05 18:57:10|||||||||181
1722884250000|2024-08-05 18:57:30|||||||||100
1722884270000|2024-08-05 18:57:50|||||||||100
1722884280000|2024-08-05 18:58:00|||||||||124
1722884300000|2024-08-05 18:58:20|||||||||191
1722884310000|2024-08-05 18:58:30|77|76.85|77|76.85|77|76.85|77|76.85|3567
1722884340000|2024-08-05 18:59:00|76.86||76.86||76.86||76.86||3815
1722884350000|2024-08-05 18:59:10|76.93|76.86|76.89|76.88|76.93|76.88|76.88|76.86|11513
1722884370000|2024-08-05 18:59:30|||||||||1021
1722884380000|2024-08-05 18:59:40|76.9|76.89|77.04|77.03|77.12|77.03|76.9|76.89|30606
1722884390000|2024-08-05 18:59:50|77.12||77.11||77.12||77.04||2732
1722884410000|2024-08-05 19:00:10|77.12||77.12||77.12||77.12||0
1722884430000|2024-08-05 19:00:30||77.04||77.04||77.04||77.04|200
1722884440000|2024-08-05 19:00:40|77.27|77.05|77.27|77.05|77.27|77.05|77.27|77.05|910
1722884450000|2024-08-05 19:00:50|||||||||1765
1722884460000|2024-08-05 19:01:00|||||||||200
1722884500000|2024-08-05 19:01:40|||||||||300
1722884510000|2024-08-05 19:01:50|||||||||540
1722884520000|2024-08-05 19:02:00|||||||||134
1722884540000|2024-08-05 19:02:20|77.28||77.28||77.28||77.28||1311
1722884550000|2024-08-05 19:02:30|||||||||524
1722884590000|2024-08-05 19:03:10|||||||||517
1722884610000|2024-08-05 19:03:30|||||||||2455
1722884620000|2024-08-05 19:03:40|77.58|77.07|77.75|77.07|77.76|77.07|77.58|77.07|1513
1722884640000|2024-08-05 19:04:00||77.08||77.08||77.08||77.08|391
1722884650000|2024-08-05 19:04:10||77.09||77.11||77.11||77.09|0
1722884660000|2024-08-05 19:04:20||77.12||77.12||77.12||77.12|1100
1722884680000|2024-08-05 19:04:40||77.13||77.13||77.13||77.13|300
1722884690000|2024-08-05 19:04:50|||||||||163
1722884720000|2024-08-05 19:05:20|||||||||100
1722884730000|2024-08-05 19:05:30|77.69|77.14|77.69|77.14|77.69|77.14|77.69|77.14|1656
1722884740000|2024-08-05 19:05:40|77.68||77.68||77.68||77.68||0
1722884750000|2024-08-05 19:05:50|||||||||140
1722884760000|2024-08-05 19:06:00|||||||||100
1722884770000|2024-08-05 19:06:10|||||||||9648
1722884790000|2024-08-05 19:06:30|||||||||114
1722884800000|2024-08-05 19:06:40|||||||||100
1722884810000|2024-08-05 19:06:50||77.15||77.15||77.15||77.15|612
1722884820000|2024-08-05 19:07:00|||||||||150
1722884830000|2024-08-05 19:07:10|||||||||100
1722884850000|2024-08-05 19:07:30|||||||||416
1722884860000|2024-08-05 19:07:40|||||||||6436
1722884870000|2024-08-05 19:07:50|||||||||362
1722884890000|2024-08-05 19:08:10|77.69|77.42|77.69|77.42|77.69|77.42|77.69|77.42|1837
1722884900000|2024-08-05 19:08:20|77.68||77.68||77.68||77.68||322
1722884910000|2024-08-05 19:08:30|77.69||77.68||77.69||77.68||1387
1722884920000|2024-08-05 19:08:40|||||||||317
1722884940000|2024-08-05 19:09:00|||||||||1939
1722884970000|2024-08-05 19:09:30|||||||||11048
1722884980000|2024-08-05 19:09:40|||||||||200
1722884990000|2024-08-05 19:09:50|||||||||22501
1722885000000|2024-08-05 19:10:00|||||||||233
1722885030000|2024-08-05 19:10:30|||||||||333
1722885040000|2024-08-05 19:10:40|||||||||1000
1722885050000|2024-08-05 19:10:50|77.67||77.43||77.67||77.43||100
1722885060000|2024-08-05 19:11:00|||||||||123
1722885090000|2024-08-05 19:11:30|||||||||327
1722885100000|2024-08-05 19:11:40|||||||||100
1722885110000|2024-08-05 19:11:50|||||||||587
1722885120000|2024-08-05 19:12:00|||||||||200
1722885130000|2024-08-05 19:12:10|||||||||500
1722885160000|2024-08-05 19:12:40|||||||||1007
1722885170000|2024-08-05 19:12:50|||||||||1000
1722885190000|2024-08-05 19:13:10|||||||||100
1722885210000|2024-08-05 19:13:30|||||||||100
1722885250000|2024-08-05 19:14:10|||||||||1000
1722885260000|2024-08-05 19:14:20|||||||||689
1722885280000|2024-08-05 19:14:40|||||||||445
1722885290000|2024-08-05 19:14:50|77.42|77.38|77.41|77.15|77.42|77.38|77.41|77.13|100
1722885300000|2024-08-05 19:15:00|||||||||100
1722885310000|2024-08-05 19:15:10|77.37||77.37||77.37||77.37||400
1722885320000|2024-08-05 19:15:20|77.16||77.16||77.16||77.16||841
1722885330000|2024-08-05 19:15:30|||||||||1000
1722885350000|2024-08-05 19:15:50|||||||||700
1722885360000|2024-08-05 19:16:00|||||||||429
1722885370000|2024-08-05 19:16:10|||||||||300
1722885380000|2024-08-05 19:16:20|||||||||3700
1722885390000|2024-08-05 19:16:30|||||||||596
1722885400000|2024-08-05 19:16:40|||||||||400
1722885420000|2024-08-05 19:17:00|||||||||1400
1722885430000|2024-08-05 19:17:10|||||||||5800
1722885440000|2024-08-05 19:17:20|||||||||439
1722885450000|2024-08-05 19:17:30|77.22|77.16|77.17|77.16|77.22|77.16|77.16|77.16|4235
1722885460000|2024-08-05 19:17:40|77.18|77.17|77.26|77.25|77.43|77.25|77.18|77.17|20239
1722885470000|2024-08-05 19:17:50|77.43|77.26|77.29|77.28|77.43|77.28|77.26|77.26|1158
1722885480000|2024-08-05 19:18:00|77.43|77.29|77.32|77.31|77.43|77.31|77.29|77.29|200
1722885490000|2024-08-05 19:18:10|77.43|77.32|77.36|77.35|77.43|77.35|77.32|77.32|1900
1722885500000|2024-08-05 19:18:20|77.37|77.36|77.43|77.36|77.43|77.36|77.37|77.36|200
1722885510000|2024-08-05 19:18:30|77.37|77.37|77.38|77.37|77.6|77.37|77.37|77.37|500
1722885520000|2024-08-05 19:18:40|77.6|77.38|77.39|77.38|77.6|77.38|77.38|77.38|6784
1722885530000|2024-08-05 19:18:50|77.4|77.39|77.41|77.4|77.6|77.4|77.4|77.39|1596
1722885540000|2024-08-05 19:19:00|77.42|77.41|77.46|77.45|77.6|77.45|77.42|77.41|1300
1722885550000|2024-08-05 19:19:10|77.47|77.46|78|77.5|78|77.5|77.47|77.46|5298
1722885560000|2024-08-05 19:19:20|77.99|77.51|77.99|77.51|77.99|77.51|77.99|77.51|0
1722885570000|2024-08-05 19:19:30||77.55||77.55||77.55||77.55|2000
1722885590000|2024-08-05 19:19:50|||||||||4809
1722885600000|2024-08-05 19:20:00|||||||||300
1722885610000|2024-08-05 19:20:10|78|77.56|77.99|77.56|78|77.56|77.99|77.56|1437
1722885620000|2024-08-05 19:20:20|||||||||600
1722885630000|2024-08-05 19:20:30|77.96|77.57|77.96|77.6|77.96|77.6|77.96|77.57|200
1722885640000|2024-08-05 19:20:40|77.95||77.94||77.95||77.94||0
1722885650000|2024-08-05 19:20:50|77.93||77.93||77.93||77.93||0
1722885660000|2024-08-05 19:21:00|||||||||542
1722885680000|2024-08-05 19:21:20|77.92|77.61|77.92|77.61|78|77.61|77.92|77.61|1038
1722885690000|2024-08-05 19:21:30|77.91|77.62|77.91|77.62|77.91|77.62|77.91|77.62|487
1722885710000|2024-08-05 19:21:50|77.9||77.9||77.9||77.9||0
1722885740000|2024-08-05 19:22:20|||||||||1316
1722885750000|2024-08-05 19:22:30|77.89|77.63|78|77.63|78|77.63|77.89|77.63|4628
1722885760000|2024-08-05 19:22:40|||||||||100
1722885770000|2024-08-05 19:22:50||77.65||77.65||77.65||77.65|1719
1722885780000|2024-08-05 19:23:00||77.67||77.67||77.67||77.67|100
1722885790000|2024-08-05 19:23:10||77.69||77.71||77.71||77.69|620
1722885800000|2024-08-05 19:23:20|77.99|77.73|77.99|77.74|77.99|77.74|77.99|77.73|100
1722885810000|2024-08-05 19:23:30|78|77.76|78.85|78.22|78.85|78.22|78|77.76|7886
1722885820000|2024-08-05 19:23:40|78.84|78.23|78.83|78.6|78.84|78.6|78.83|78.23|8200
1722885830000|2024-08-05 19:23:50|78.82||78.82||78.82||78.82||2997
1722885840000|2024-08-05 19:24:00|||||||||10300
1722885850000|2024-08-05 19:24:10|78.8||78.8||78.8||78.8||500
1722885860000|2024-08-05 19:24:20|78.79||78.79||78.79||78.79||600
1722885870000|2024-08-05 19:24:30|||||||||494
1722885880000|2024-08-05 19:24:40|||||||||149
1722885890000|2024-08-05 19:24:50|78.75||78.75||78.75||78.75||985
1722885900000|2024-08-05 19:25:00|||||||||3700
1722885910000|2024-08-05 19:25:10|||||||||2700
1722885920000|2024-08-05 19:25:20|||||||||100
1722885930000|2024-08-05 19:25:30|||||||||200
1722885940000|2024-08-05 19:25:40|||||||||300
1722885950000|2024-08-05 19:25:50|||||||||2000
1722885960000|2024-08-05 19:26:00|||||||||1200
1722885970000|2024-08-05 19:26:10|||||||||499
1722885980000|2024-08-05 19:26:20|||||||||300
1722885990000|2024-08-05 19:26:30|||||||||400
1722886000000|2024-08-05 19:26:40|78.74||78.74||78.74||78.74||300
1722886010000|2024-08-05 19:26:50|||||||||300
1722886020000|2024-08-05 19:27:00|||||||||100
1722886040000|2024-08-05 19:27:20|78.61||78.61||78.61||78.61||2100
1722886050000|2024-08-05 19:27:30|||||||||3100
1722886060000|2024-08-05 19:27:40|||||||||100
1722886080000|2024-08-05 19:28:00|||||||||1436
1722886100000|2024-08-05 19:28:20|78.62|78.61|78.62|78.61|78.62|78.61|78.62|78.61|2059
1722886110000|2024-08-05 19:28:30|78.79|78.62|78.82|78.62|78.82|78.62|78.79|78.62|1700
1722886120000|2024-08-05 19:28:40|78.81||78.81||78.81||78.81||200
1722886130000|2024-08-05 19:28:50|78.82||78.81||78.82||78.81||3357
1722886140000|2024-08-05 19:29:00|78.82||78.82||78.82||78.82||300
1722886150000|2024-08-05 19:29:10|78.85||78.85||78.85||78.85||200
1722886160000|2024-08-05 19:29:20|78.84||78.84||78.84||78.84||1450
1722886170000|2024-08-05 19:29:30|78.85||78.84||78.85||78.84||22140
1722886200000|2024-08-05 19:30:00|78.85||78.9||78.95||78.85||656
1722886210000|2024-08-05 19:30:10|78.63||78.63||78.9||78.63||563
1722886230000|2024-08-05 19:30:30|78.65|78.63|78.88|78.68|78.88|78.68|78.65|78.63|9595
1722886240000|2024-08-05 19:30:40|78.95|78.69|79.5|79.33|79.5|79.33|78.95|78.69|24157
1722886250000|2024-08-05 19:30:50|79.49|79.35|79.49|79.37|79.49|79.37|79.49|79.35|0
1722886260000|2024-08-05 19:31:00|79.47|79.39|79.4|79.33|79.47|79.39|79.4|79.33|24588
1722886270000|2024-08-05 19:31:10|79.36||79.34||79.36||79.34||0
1722886280000|2024-08-05 19:31:20|79.33|79.32|78.99|78.75|79.33|79.32|78.99|78.73|7383
1722886290000|2024-08-05 19:31:30||78.73||78.73||78.73||78.73|1828
1722886320000|2024-08-05 19:32:00|||||||||519
1722886330000|2024-08-05 19:32:10|78.98||78.94||78.98||78.94||289
1722886340000|2024-08-05 19:32:20|78.74||78.74||78.74||78.74||500
1722886350000|2024-08-05 19:32:30|||||||||2239
1722886370000|2024-08-05 19:32:50|||||||||349
1722886390000|2024-08-05 19:33:10|||||||||3742
1722886460000|2024-08-05 19:34:20|||||||||614
1722886480000|2024-08-05 19:34:40|78.75|78.74|78.75|78.74|78.75|78.74|78.75|78.74|1450
1722886510000|2024-08-05 19:35:10|78.8|78.75|78.76|78.75|78.8|78.75|78.76|78.75|800
1722886520000|2024-08-05 19:35:20|78.8|78.76|78.8|78.76|78.8|78.76|78.76|78.76|10090
1722886540000|2024-08-05 19:35:40|79|78.77|79|78.85|79|78.85|78.8|78.77|5777
1722886550000|2024-08-05 19:35:50||78.86||78.89||78.89||78.86|1754
1722886560000|2024-08-05 19:36:00|79.14|78.9|79.5|79.04|79.5|79.06|79.14|78.9|18963
1722886570000|2024-08-05 19:36:10||79.05||79.05||79.05||79.05|2649
1722886580000|2024-08-05 19:36:20|79.49||79.49||79.49||79.49||0
1722886590000|2024-08-05 19:36:30|||||||||1436
1722886610000|2024-08-05 19:36:50|79.12||79.12||79.12||79.12||100
1722886620000|2024-08-05 19:37:00|||||||||9400
1722886630000|2024-08-05 19:37:10|79.15|79.06|79.78|79.11|79.78|79.11|79.15|79.06|9735
1722886640000|2024-08-05 19:37:20|79.77|79.12|79.77|79.12|79.77|79.12|79.77|79.12|800
1722886650000|2024-08-05 19:37:30|79.76||79.75||79.76||79.75||1550
1722886670000|2024-08-05 19:37:50|79.5||79.5||79.5||79.5||0
1722886680000|2024-08-05 19:38:00|79.49||79.49||79.49||79.49||1000
1722886690000|2024-08-05 19:38:10|79.45||79.45||79.45||79.45||547
1722886700000|2024-08-05 19:38:20|79.44|79.13|79.44|79.43|79.45|79.43|79.43|79.13|4979
1722886710000|2024-08-05 19:38:30|79.4|79.1|79.38|79.04|79.4|79.1|79.38|79|26638
1722886720000|2024-08-05 19:38:40|79.34|79|79.01|79|79.34|79|79.01|79|2023
1722886730000|2024-08-05 19:38:50|||||||||226
1722886750000|2024-08-05 19:39:10|79.02|79.01|79.49|79.04|79.5|79.04|79.02|79.01|11806
1722886760000|2024-08-05 19:39:20|||||||||300
1722886770000|2024-08-05 19:39:30|||||||||600
1722886780000|2024-08-05 19:39:40|||||||||400
1722886790000|2024-08-05 19:39:50|79.48|79.05|79.48|79.08|79.48|79.08|79.48|79.05|3809
1722886800000|2024-08-05 19:40:00||79.1||79.15||79.15||79.1|400
1722886810000|2024-08-05 19:40:10||79.16||79.16||79.16||79.16|1290
1722886820000|2024-08-05 19:40:20|79.47|79.17|79.47|79.22|79.47|79.22|79.47|79.17|400
1722886830000|2024-08-05 19:40:30|79.26|79.23|79.26|79.24|79.26|79.24|79.26|79.23|600
1722886840000|2024-08-05 19:40:40|||||||||1135
1722886850000|2024-08-05 19:40:50|||||||||200
1722886860000|2024-08-05 19:41:00|||||||||13331
1722886870000|2024-08-05 19:41:10|||||||||6884
1722886880000|2024-08-05 19:41:20|79.25||79.25||79.25||79.25||1786
1722886890000|2024-08-05 19:41:30|||||||||1700
1722886900000|2024-08-05 19:41:40|||||||||3300
1722886920000|2024-08-05 19:42:00|||||||||1038
1722886930000|2024-08-05 19:42:10|||||||||600
1722886950000|2024-08-05 19:42:30|79.24|79.23|79.24|79.17|79.24|79.23|79.24|79.17|3227
1722886960000|2024-08-05 19:42:40|||||||||652
1722886970000|2024-08-05 19:42:50|79.18||79.18||79.18||79.18||2604
1722886980000|2024-08-05 19:43:00|||||||||6100
1722886990000|2024-08-05 19:43:10|||||||||5000
1722887000000|2024-08-05 19:43:20|||||||||11642
1722887010000|2024-08-05 19:43:30|||||||||2700
1722887020000|2024-08-05 19:43:40|||||||||800
1722887030000|2024-08-05 19:43:50|||||||||20800
1722887040000|2024-08-05 19:44:00|||||||||1018
1722887050000|2024-08-05 19:44:10|||||||||800
1722887060000|2024-08-05 19:44:20|||||||||1239
1722887070000|2024-08-05 19:44:30|||||||||900
1722887080000|2024-08-05 19:44:40|||||||||1685
1722887090000|2024-08-05 19:44:50|||||||||1000
1722887100000|2024-08-05 19:45:00|79.19|79.17|79.27|79.17|79.45|79.18|79.18|79.16|550
1722887110000|2024-08-05 19:45:10|79.28|79.18|79.27|79.17|79.28|79.18|79.27|79.17|729
1722887120000|2024-08-05 19:45:20|79.24|79.18|79.25|79.16|79.25|79.18|79.24|79.16|0
1722887130000|2024-08-05 19:45:30|79.2|79.15|79.19|79.15|79.2|79.16|79.19|79.15|0
1722887140000|2024-08-05 19:45:40|79.2|79.16|79.19|79.15|79.2|79.16|79.19|79.15|0
1722887150000|2024-08-05 19:45:50|79.2|79.16|79.2|79.16|79.2|79.16|79.19|79.15|227
1722887160000|2024-08-05 19:46:00|79.19|79.15|79.19|79.15|79.2|79.16|79.19|79.15|0
1722887170000|2024-08-05 19:46:10|79.2|79.16|79.19|79.15|79.2|79.16|79.19|79.15|0
1722887180000|2024-08-05 19:46:20|79.2|79.16|79.2|79.18|79.28|79.18|79.19|79.16|0
1722887190000|2024-08-05 19:46:30|79.19|79.17|79.19|79.17|79.2|79.18|79.19|79.17|0
1722887200000|2024-08-05 19:46:40|79.2|79.18|79.38|79.16|79.38|79.36|79.19|79.15|3354
1722887210000|2024-08-05 19:46:50|79.37|79.36|79.37|79.35|79.38|79.36|79.37|79.35|0
1722887220000|2024-08-05 19:47:00|79.38|79.36|79.31|79.16|79.38|79.36|79.31|79.15|1100
1722887230000|2024-08-05 19:47:10|79.32|79.17|79.31|79.16|79.32|79.17|79.31|79.16|500
1722887240000|2024-08-05 19:47:20|79.32|79.17|79.32|79.17|79.32|79.17|79.31|79.16|0
1722887250000|2024-08-05 19:47:30|79.31|79.16|79.18|79.16|79.32|79.17|79.18|79.16|100
1722887260000|2024-08-05 19:47:40|79.19|79.17|79.18|79.16|79.19|79.17|79.18|79.16|100
1722887270000|2024-08-05 19:47:50|79.19|79.17|79.19|79.17|79.19|79.17|79.18|79.16|0
1722887280000|2024-08-05 19:48:00|79.18|79.16|79.18|79.16|79.19|79.17|79.18|79.16|0
1722887290000|2024-08-05 19:48:10|79.19|79.17|79.18|79.16|79.19|79.17|79.18|79.16|0
1722887300000|2024-08-05 19:48:20|79.19|79.17|79.19|79.17|79.19|79.17|79.18|79.16|0
1722887310000|2024-08-05 19:48:30|79.18|79.16|79.18|79.16|79.19|79.17|79.18|79.16|0
1722887320000|2024-08-05 19:48:40|79.19|79.17|79.18|79.16|79.19|79.17|79.18|79.16|0
1722887330000|2024-08-05 19:48:50|79.19|79.17|79.18|79.16|79.19|79.17|79.18|79.16|115
1722887340000|2024-08-05 19:49:00|79.19|79.17|79.19|79.17|79.19|79.17|79.18|79.16|3500
1722887350000|2024-08-05 19:49:10|79.18|79.16|79.18|79.16|79.19|79.17|79.18|79.16|0
1722887360000|2024-08-05 19:49:20|79.19|79.17|79.19|79.17|79.19|79.17|79.19|79.17|0
1722887370000|2024-08-05 19:49:30|79.18|79.16|79.19|79.17|79.19|79.17|79.18|79.16|1000
1722887380000|2024-08-05 19:49:40|79.18|79.16|79.18|79.16|79.19|79.17|79.18|79.16|400
1722887390000|2024-08-05 19:49:50|79.19|79.17|79.18|79.16|79.19|79.17|79.18|79.16|0
1722887400000|2024-08-05 19:50:00|79.19|79.17|79.49|79.21|79.5|79.22|79.19|79.16|2229
1722887410000|2024-08-05 19:50:10|79.5|79.22|79.4|79.22|79.54|79.23|79.4|79.21|2300
1722887420000|2024-08-05 19:50:20|79.36|79.23|79.25|79.23|79.36|79.23|79.24|79.22|0
1722887430000|2024-08-05 19:50:30|79.24|79.22|79.25|79.23|79.25|79.23|79.24|79.22|0
1722887440000|2024-08-05 19:50:40|79.24|79.22|79.24|79.22|79.25|79.23|79.24|79.22|300
1722887450000|2024-08-05 19:50:50|79.25|79.23|79.25|79.17|79.25|79.23|79.24|79.16|0
1722887460000|2024-08-05 19:51:00|79.24|79.16|79.24|79.16|79.25|79.17|79.24|79.16|0
1722887470000|2024-08-05 19:51:10|79.5|79.23|79.5|79.27|79.64|79.28|79.5|79.23|2000
1722887480000|2024-08-05 19:51:20|79.51|79.28|79.51|79.28|79.51|79.28|79.51|79.28|0
1722887490000|2024-08-05 19:51:30|79.5|79.27|79.48|79.27|79.51|79.28|79.48|79.27|200
1722887500000|2024-08-05 19:51:40|79.49|79.28|79.48|79.32|79.49|79.32|79.48|79.27|0
1722887510000|2024-08-05 19:51:50|79.5|79.31|79.48|79.33|79.55|79.34|79.45|79.31|600
1722887520000|2024-08-05 19:52:00|79.45|79.34|79.46|79.34|79.46|79.34|79.45|79.33|0
1722887530000|2024-08-05 19:52:10|79.5|79.33|79.46|79.33|79.5|79.34|79.46|79.33|1000
1722887540000|2024-08-05 19:52:20|79.47|79.34|79.47|79.34|79.47|79.34|79.46|79.33|1210
1722887550000|2024-08-05 19:52:30|79.46|79.33|79.47|79.34|79.47|79.34|79.46|79.33|203
1722887560000|2024-08-05 19:52:40|79.46|79.33|79.46|79.33|79.47|79.34|79.46|79.33|0
1722887570000|2024-08-05 19:52:50|79.47|79.34|79.46|79.33|79.47|79.34|79.46|79.33|0
1722887580000|2024-08-05 19:53:00|79.47|79.34|79.46|79.34|79.47|79.35|79.46|79.33|321
1722887590000|2024-08-05 19:53:10|79.47|79.35|79.46|79.35|79.47|79.35|79.45|79.34|0
1722887600000|2024-08-05 19:53:20|79.45|79.34|79.46|79.35|79.46|79.35|79.45|79.34|1486
1722887610000|2024-08-05 19:53:30|79.45|79.34|79.37|79.35|79.46|79.35|79.36|79.34|0
1722887620000|2024-08-05 19:53:40|79.36|79.34|79.36|79.34|79.37|79.35|79.36|79.34|0
1722887630000|2024-08-05 19:53:50|79.37|79.35|79.4|79.36|79.41|79.36|79.36|79.34|100
1722887640000|2024-08-05 19:54:00|79.46|79.38|79.45|79.39|79.46|79.39|79.45|79.38|1948
1722887650000|2024-08-05 19:54:10|79.44|79.38|79.45|79.4|79.45|79.4|79.44|79.38|379
1722887660000|2024-08-05 19:54:20|79.44|79.39|79.46|79.4|79.46|79.4|79.44|79.39|0
1722887670000|2024-08-05 19:54:30|79.45|79.39|79.9|79.42|79.9|79.42|79.44|79.39|376
1722887680000|2024-08-05 19:54:40|79.91|79.43|79.81|79.42|79.91|79.43|79.81|79.42|2056
1722887690000|2024-08-05 19:54:50|79.8|79.43|79.81|79.52|79.81|79.52|79.8|79.42|1200
1722887700000|2024-08-05 19:55:00|79.8|79.53|79.8|79.53|79.81|79.54|79.8|79.53|4900
1722887710000|2024-08-05 19:55:10|79.81|79.54|79.81|79.58|79.81|79.58|79.8|79.54|899
1722887720000|2024-08-05 19:55:20|79.8|79.59|79.81|79.61|79.81|79.61|79.8|79.59|845
1722887730000|2024-08-05 19:55:30|79.8|79.6|79.81|79.61|79.81|79.61|79.8|79.6|4800
1722887740000|2024-08-05 19:55:40|79.8|79.6|79.8|79.6|79.81|79.61|79.8|79.6|226
1722887750000|2024-08-05 19:55:50|79.81|79.61|79.8|79.6|79.81|79.61|79.8|79.6|7434
1722887760000|2024-08-05 19:56:00|79.81|79.61|79.81|79.67|79.88|79.67|79.8|79.6|1375
1722887770000|2024-08-05 19:56:10|79.8|79.66|79.81|79.71|79.81|79.71|79.8|79.66|3000
1722887780000|2024-08-05 19:56:20|79.8|79.72|79.81|79.74|79.81|79.74|79.8|79.72|130
1722887790000|2024-08-05 19:56:30|79.8|79.73|79.87|79.73|79.89|79.74|79.8|79.73|700
1722887800000|2024-08-05 19:56:40|79.88|79.74|79.88|79.84|79.88|79.84|79.87|79.74|297
1722887810000|2024-08-05 19:56:50|79.87|79.85|79.87|79.85|79.88|79.86|79.87|79.85|309
1722887820000|2024-08-05 19:57:00|79.88|79.86|79.91|79.87|79.91|79.87|79.87|79.85|0
1722887830000|2024-08-05 19:57:10|79.89|79.88|79.9|79.88|79.9|79.88|79.89|79.87|0
1722887840000|2024-08-05 19:57:20|79.89|79.87|79.9|79.88|79.9|79.88|79.89|79.87|0
1722887850000|2024-08-05 19:57:30|79.89|79.87|79.91|79.88|79.91|79.88|79.89|79.87|0
1722887860000|2024-08-05 19:57:40|79.9|79.87|79.91|79.88|79.91|79.88|79.9|79.87|0
1722887870000|2024-08-05 19:57:50|79.9|79.87|80.01|79.88|80.01|79.88|79.9|79.87|2168
1722887880000|2024-08-05 19:58:00|80|79.87|81|80.36|81|80.36|80|79.87|9177
1722887890000|2024-08-05 19:58:10|81.01|80.37|81|80.52|81.01|80.58|81|80.37|96579
1722887900000|2024-08-05 19:58:20||80.69||80.71||80.71||80.69|100
1722887910000|2024-08-05 19:58:30|81.01|80.7|81.01|80.71|81.01|80.71|81|80.7|1277
1722887920000|2024-08-05 19:58:40|81|80.7|81|80.7|81.01|80.71|81|80.7|2700
1722887930000|2024-08-05 19:58:50|81.01|80.71|81|80.7|81.01|80.71|81|80.7|1294
1722887940000|2024-08-05 19:59:00|81.01|80.71|81.01|80.71|81.01|80.71|80.72|80.7|2400
1722887950000|2024-08-05 19:59:10|81|80.7|81|80.7|81.01|80.71|81|80.7|2200
1722887960000|2024-08-05 19:59:20|81.01|80.71|81.01|80.71|81.01|80.71|81|80.7|1250
1722887970000|2024-08-05 19:59:30|81|80.7|80.64|80.19|81.01|80.71|80.64|80.19|5386
1722887980000|2024-08-05 19:59:40|80.65|80.2|80.71|80.22|80.71|80.22|80.21|80.19|2400
1722887990000|2024-08-05 19:59:50|80.7|79.99|80.45|80.05|80.71|80.09|80.41|79.99|3562
1722951000000|2024-08-06 13:30:00|36.01|36|35.4|35|37.01|36|35.06|35|1977850
1722951010000|2024-08-06 13:30:10|35.07|35.06|34.34|34|35.07|35.06|34.01|34|204226
1722951020000|2024-08-06 13:30:20|34.3|34.03|34.34|34.21|34.34|34.21|34.3|34.03|67203
1722951030000|2024-08-06 13:30:30||34.08||34.25||34.33||34.03|74345
1722951040000|2024-08-06 13:30:40|34.33|34.32|34.33|34.25|34.33|34.32|34.3|34.25|30463
1722951050000|2024-08-06 13:30:50|34.26|34.26|34.26|34.25|34.26|34.26|34.26|34.25|68721
1722951060000|2024-08-06 13:31:00|34.02|34.12|34.25|33.33|34.34|34.26|34.02|33.33|144434
1722951070000|2024-08-06 13:31:10|33.79|33.3|36|35.69|36|35.69|33.69|33.3|207603
1722951080000|2024-08-06 13:31:20|35.69|34.69|35.69|35|35.69|35|35.69|34.69|55882
1722951090000|2024-08-06 13:31:30|35.83|35.28|35.5|35.14|36|35.28|35.5|34.65|52589
1722951100000|2024-08-06 13:31:40|35.75|35.43|35.8|35.2|35.8|35.5|35.75|35.2|78212
1722951110000|2024-08-06 13:31:50|35.9|35.5|35.9|35.5|35.9|35.5|35.9|35.5|33285
1722951120000|2024-08-06 13:32:00|35.61|35.6|35.61|35.6|35.61|35.6|35.61|35.5|114666
1722951130000|2024-08-06 13:32:10|35.9|35.61|37|35.69|37.1|35.69|35.9|35.61|138140
1722951140000|2024-08-06 13:32:20|35.88|36|36|35.9|37.62|36.75|35.88|35.9|145271
1722951150000|2024-08-06 13:32:30|36.14|35.95|37.62|36|37.62|36.9|36|35.95|135795
1722951160000|2024-08-06 13:32:40|37.51|37.26|37.26|37|37.51|37.26|37|36.5|86588
1722951170000|2024-08-06 13:32:50|37.15|36.88|37.26|37|37.26|37.01|37.15|36.63|72854
1722951180000|2024-08-06 13:33:00|37.4|37.26|40|39.45|40|39.45|37.4|37.26|134024
1722951190000|2024-08-06 13:33:10|39.9|39.38|38.49|38.01|40|39.38|37.01|37|117996
1722951200000|2024-08-06 13:33:20|38.02|37.62|40|38.88|40|38.88|38.02|37.5|72683
1722951210000|2024-08-06 13:33:30|40.43|39|40.84|40.19|40.94|40.19|40.43|39|46437
1722951220000|2024-08-06 13:33:40|40.65|40.8|41.84|40.84|41.84|40.84|40.65|40.8|163664
1722951230000|2024-08-06 13:33:50|42|40.8|41.45|41|42|41|41.01|40.8|71109
1722951240000|2024-08-06 13:34:00|41.5|41.16|41.27|41|41.6|41.31|41.27|41|117474
1722951250000|2024-08-06 13:34:10|41.01|41.24|41.24|41|41.31|41.27|41.01|41|98053
1722951260000|2024-08-06 13:34:20|41.2|41.02|41.2|41.16|41.2|41.16|41.16|41|87686
1722951270000|2024-08-06 13:34:30|41.17|41.01|41.16|41|41.17|41.09|41.16|41|44838
1722951280000|2024-08-06 13:34:40|41.11||41.01||41.16||41.01||80950
1722951290000|2024-08-06 13:34:50|41|40.99|40.99|40|41|40.99|40.75|40|140056
1722951300000|2024-08-06 13:35:00|40.86||40.8||40.86||40.8||25939
1722951310000|2024-08-06 13:35:10|40.85|40.4|40.86|40.4|40.86|40.4|40.43|40.4|39651
1722951320000|2024-08-06 13:35:20|40.8|40.45|40.87|40.45|40.87|40.8|40.41|40.45|47873
1722951330000|2024-08-06 13:35:30|40.8|40.6|40.8|40.02|40.8|40.6|40.01|40|24152
1722951340000|2024-08-06 13:35:40|40.4|40.35|40.79|40.35|40.8|40.35|40.4|40.35|109393
1722951350000|2024-08-06 13:35:50|40.45|40.4|40.99|40.4|41|40.4|40.45|40.4|145893
1722951360000|2024-08-06 13:36:00|41|40.94|40.99|40.5|41|40.94|40.99|40.4|56249
1722951370000|2024-08-06 13:36:10|40.98|40.65|40.98|40.45|40.98|40.8|40.98|40.45|61689
1722951380000|2024-08-06 13:36:20|40.97|40.4|40.97|40.4|40.97|40.7|40.65|40.4|70941
1722951390000|2024-08-06 13:36:30|40.96|40.39|40.96|40.45|40.96|40.45|40.96|40.38|31415
1722951400000|2024-08-06 13:36:40|40.95|40.46|41.9|41|41.9|41|40.95|40.46|94972
1722951410000|2024-08-06 13:36:50|41.91|41.01|43.52|43.01|43.52|43.01|41.9|41.01|170012
1722951420000|2024-08-06 13:37:00|43.53|43.37|43.53|43.37|43.53|43.37|43.53|43.37|57825
1722951430000|2024-08-06 13:37:10|43.54|43.44|44|41.86|44|43.52|43.52|41.61|204398
1722951440000|2024-08-06 13:37:20|43.52|43.39|43.5|43.01|43.52|43.42|43.37|41.86|43743
1722951450000|2024-08-06 13:37:30|43.52|44.01|44.91|44.02|44.91|44.02|43.5|44.01|82173
1722951460000|2024-08-06 13:37:40|44.99|44.9|45.76|45.01|45.76|45.01|44.99|44.9|329373
1722951470000|2024-08-06 13:37:50|45.93|45.02|46|45.02|46|45.02|45.02|45.02|73053
1722951480000|2024-08-06 13:38:00|45.03|45.03|45.79|45.05|46|45.05|45.03|45.03|84893
1722951490000|2024-08-06 13:38:10|46|45.79|45.96|45.06|46|45.79|45.96|45.06|59943
1722951500000|2024-08-06 13:38:20|45.86|45.05|45.47|45.11|45.86|45.5|45.47|45.05|58796
1722951510000|2024-08-06 13:38:30|45.28|45.15|46.13|46|46.13|46|45.05|45.03|93450
1722951520000|2024-08-06 13:38:40|46.12|45.84|46|45.07|46.12|45.84|45.15|45.03|53508
1722951530000|2024-08-06 13:38:50|45.99|45.7|45|44.01|46|45.7|44.98|44.01|148444
1722951540000|2024-08-06 13:39:00|44.02|44.02|45.99|45|45.99|45|44.02|44.02|93932
1722951550000|2024-08-06 13:39:10|46|45.44|46|45.94|46|45.97|45.5|45.3|50132
1722951560000|2024-08-06 13:39:20|45.99|45.44|45.94|45.5|45.99|45.5|45.94|45.44|16940
1722951570000|2024-08-06 13:39:30|45.79|45.55|45.59|45.58|45.79|45.58|45.57|45.55|75871
1722951580000|2024-08-06 13:39:40|45.94||46||46||45.94||85341
1722951590000|2024-08-06 13:39:50|46.12|45.94|46.6|46.58|46.6|46.58|46|45.94|67341
1722951600000|2024-08-06 13:40:00|46.59|46.5|47.72|47.01|47.72|47.01|46.59|46.49|79302
1722951610000|2024-08-06 13:40:10|47.78|47|50|49.9|50|49.9|47.78|47|353110
1722951620000|2024-08-06 13:40:20|49.99|49.85|49.98|48.59|49.99|49.85|49.74|48.59|436220
1722951630000|2024-08-06 13:40:30|49.99|48.6|49.85|48.6|50|48.6|49.85|48.6|105737
1722951640000|2024-08-06 13:40:40|49.97|49.17|49.99|49.84|50|49.99|49.84|49.17|133462
1722951650000|2024-08-06 13:40:50|50|49.99|51|50.01|51|50.01|49.91|49.84|177510
1722951660000|2024-08-06 13:41:00|50.95|50.02|50.86|50|50.95|50.02|50.86|50|54047
1722951670000|2024-08-06 13:41:10|50.78|50.5|49.21|47.8|50.78|50.5|47.86|47.8|118937
1722951680000|2024-08-06 13:41:20|48.87|49.24|50|49.24|50|49.24|48.79|49.24|79626
1722951690000|2024-08-06 13:41:30|49.98|49.62|50|49.62|50.28|49.62|49.98|49.62|34684
1722951700000|2024-08-06 13:41:40|49.98||50.19||50.2||49.81||52929
1722951710000|2024-08-06 13:41:50|50|49.9|50.56|50.02|50.86|50.02|50|49.9|108074
1722951720000|2024-08-06 13:42:00|50.79|50.55|50.78|50|50.86|50.56|50.78|50|14414
1722951730000|2024-08-06 13:42:10|50.85|50.56|50.78|50|50.85|50.56|50.78|50|70993
1722951740000|2024-08-06 13:42:20|50.85|50.02|50.96|50.71|50.96|50.71|50.85|50.02|25061
1722951750000|2024-08-06 13:42:30|51|50.96|51.99|51.01|52|51.01|50.99|50.96|36576
1722951760000|2024-08-06 13:42:40|51.97||51.82||52||51.82||27793
1722951770000|2024-08-06 13:42:50|51.81|51.16|53|52.18|54.15|53|51.81|51.16|87766
1722951780000|2024-08-06 13:43:00|53.21|52.5|52.99|52.11|54|52.5|52.12|52|57001
1722951790000|2024-08-06 13:43:10|53|52.96|53.91|53|55|53|52.99|52.96|120467
1722951800000|2024-08-06 13:43:20|53.03|53.3|53.96|53.22|54|53.3|53.03|53|48484
1722951810000|2024-08-06 13:43:30|54|53.36|55|54.17|55.55|55|54|53.36|152855
1722951820000|2024-08-06 13:43:40|54.87|54.18|54.86|54.14|54.87|54.25|54.15|53.92|63710
1722951830000|2024-08-06 13:43:50|54.01|54.03|53.07|53|54.86|54.14|53.07|53|111702
1722951840000|2024-08-06 13:44:00|53.06|52.96|50.81|50.42|53.06|52.96|50.01|50|114523
1722951850000|2024-08-06 13:44:10|51|50.5|52|51.67|52|51.67|50.99|50.5|69643
1722951860000|2024-08-06 13:44:20|51.99|51.48|52.89|52|52.9|52|51|50.5|73836
1722951870000|2024-08-06 13:44:30|52.31|51.81|51.01|50.5|52.31|51.81|51.01|50.5|42089
1722951880000|2024-08-06 13:44:40|51|50.42|49.08|49.07|51|50.42|49.08|49.07|80827
1722951890000|2024-08-06 13:44:50|49.22|49.73|53.92|51.9|53.92|51.96|49.22|49|190454
1722951900000|2024-08-06 13:45:00|53.88|52|52.92|52|53.88|52|52.92|52|44560
1722951910000|2024-08-06 13:45:10|53|52.01|54|52.18|54|53.98|52.91|52.01|93987
1722951920000|2024-08-06 13:45:20|53.99|52.87|53.66|53.33|53.99|53.49|53.49|52.65|22137
1722951930000|2024-08-06 13:45:30|53|53.34|53.22|52|53.22|53.34|53|52|62433
1722951940000|2024-08-06 13:45:40|53.42|53.76|53.77|53.76|53.99|53.76|53.42|53.76|28883
1722951950000|2024-08-06 13:45:50|53.62|53.61|52.01|52|53.62|53.61|52.01|52|69569
1722951960000|2024-08-06 13:46:00|52.2|51.97|53|52|53|52|51.98|51.97|72711
1722951970000|2024-08-06 13:46:10|52.01|51.97|50.45|50.44|52.01|51.97|50.45|50.44|45987
1722951980000|2024-08-06 13:46:20|50.87|50.37|49.51|48.8|50.87|50.38|48.81|48.8|135743
1722951990000|2024-08-06 13:46:30|49.7|48.95|50|49|50|49|49.7|48.95|46001
1722952000000|2024-08-06 13:46:40|50.19|49.01|50|49.1|51|49.1|50|49.01|73791
1722952010000|2024-08-06 13:46:50||49.98||49.76||49.98||49.76|15045
1722952020000|2024-08-06 13:47:00|50.5|50|50.87|50.01|50.87|50.01|50.5|50|31253
1722952030000|2024-08-06 13:47:10|50.9|50.03|50.9|50.04|50.9|50.04|50.9|50.03|20513
1722952040000|2024-08-06 13:47:20|50|50.03|50.01|49.9|50.76|50.4|50|49.76|79585
1722952050000|2024-08-06 13:47:30|50.21|50.87|51.97|50.89|51.97|50.89|50.21|50.87|68149
1722952060000|2024-08-06 13:47:40|51.95|50.9|51.75|51.05|52|51.05|51.75|50.9|96428
1722952070000|2024-08-06 13:47:50|51.82|51.2|52.5|52.01|52.5|52.01|51.82|51.2|76885
1722952080000|2024-08-06 13:48:00|52.33||52.33||52.33||52.33||22647
1722952090000|2024-08-06 13:48:10|52.5|51.97|52.88|52.01|52.88|52.33|52|51.97|25566
1722952100000|2024-08-06 13:48:20|51.98|52.02|52.88|52.32|52.88|52.32|51.98|51.87|40324
1722952110000|2024-08-06 13:48:30|52.8|52.11|52.75|51.87|52.8|52.11|52.75|51.87|70554
1722952120000|2024-08-06 13:48:40|52.8|51.97|52.8|51.98|52.8|51.98|52.8|51.87|53357
1722952130000|2024-08-06 13:48:50|52.75|51.87|52.5|51.88|52.75|51.88|52.5|51.87|44056
1722952140000|2024-08-06 13:49:00|52.49|51.87|52.5|51.98|52.5|51.98|52.49|51.87|17585
1722952150000|2024-08-06 13:49:10|52.48|51.93|52|51.87|52.48|51.93|52|51.87|16107
1722952160000|2024-08-06 13:49:20|52.2|52|52.47|52|52.47|52|52.2|52|43657
1722952170000|2024-08-06 13:49:30|52.46|51.95|51.88|51.87|52.46|51.97|51.88|51.87|22391
1722952180000|2024-08-06 13:49:40|||||||||14377
1722952190000|2024-08-06 13:49:50|52|51.86|52|51|52|51.86|52|51|42279
1722952200000|2024-08-06 13:50:00|51.99||51.99||51.99||51.99||12262
1722952210000|2024-08-06 13:50:10|51.97|51.09|51.97|50.85|51.97|51.09|51.97|50.85|21982
1722952220000|2024-08-06 13:50:20|51.9|51|50|49.84|51.9|51|50|49.84|47459
1722952230000|2024-08-06 13:50:30|49.51|49.65|47.7|47.15|49.51|49.65|47.7|47.15|79402
1722952240000|2024-08-06 13:50:40|48|47|49.5|48.02|49.5|49.43|47.97|47|81797
1722952250000|2024-08-06 13:50:50|49.51|48.05|49|48.72|49.51|48.72|49|48.05|10484
1722952260000|2024-08-06 13:51:00|49.19|48.73|50|48.95|50|48.95|49.19|48.73|59465
1722952270000|2024-08-06 13:51:10|49.99|49|49.99|49.48|49.99|49.48|49.49|49|5642
1722952280000|2024-08-06 13:51:20|49.76||49.99||49.99||49.76||4910
1722952290000|2024-08-06 13:51:30|50||50||50||50||9897
1722952300000|2024-08-06 13:51:40|49.76||49.76||49.76||49.76||37469
1722952310000|2024-08-06 13:51:50||49.62||49.48||49.62||49.48|4987
1722952320000|2024-08-06 13:52:00|49.82||50||50||49.76||96928
1722952330000|2024-08-06 13:52:10||49.76||49.51||49.76||49.5|12589
1722952340000|2024-08-06 13:52:20|50.06|49.72|50|49.72|50.06|49.72|50|49.72|3164
1722952350000|2024-08-06 13:52:30|||||||||8425
1722952360000|2024-08-06 13:52:40|50.06|49.68|50.06|49.68|50.06|49.68|50.06|49.68|54840
1722952370000|2024-08-06 13:52:50|50.18|50|51.45|50.37|51.45|50.37|50.18|50|46263
1722952380000|2024-08-06 13:53:00|51|50.38|51|50.39|51|50.39|51|50.38|7270
1722952390000|2024-08-06 13:53:10|51.2|50.4|51.3|50.6|51.3|50.6|51.2|50.4|25490
1722952400000|2024-08-06 13:53:20|51.31|50.85|52|51.86|52.2|51.86|51.3|50.85|95271
1722952410000|2024-08-06 13:53:30||51.68||51.55||51.86||51.55|58990
1722952420000|2024-08-06 13:53:40|51.96|51.61|52|51.55|52|51.67|51.96|51.55|42105
1722952430000|2024-08-06 13:53:50|51.75|51.75|51.46|50.38|52|51.75|51.46|50.38|48901
1722952440000|2024-08-06 13:54:00|52|50.4|52|50.42|52|50.42|51.46|50.4|46623
1722952450000|2024-08-06 13:54:10|51.55|50.43|51.81|51|51.81|51.5|51.55|50.43|26626
1722952460000|2024-08-06 13:54:20|51.87|51.01|52|51.01|52|51.01|51.87|51.01|19970
1722952470000|2024-08-06 13:54:30||51.02||51.02||51.02||51.02|3917
1722952480000|2024-08-06 13:54:40||51.04||51.04||51.04||51.04|16257
1722952490000|2024-08-06 13:54:50||51.09||51.09||51.09||51.09|3350
1722952500000|2024-08-06 13:55:00||51.5||51.5||51.5||51.45|7886
1722952510000|2024-08-06 13:55:10|51.75||52||52||51.75||37324
1722952520000|2024-08-06 13:55:20|||||||||34482
1722952530000|2024-08-06 13:55:30|51.75|51.46|51.75|51.01|51.75|51.46|51.75|51.01|55037
1722952540000|2024-08-06 13:55:40|||||||||4530
1722952550000|2024-08-06 13:55:50||51||50.01||51||50.01|62656
1722952560000|2024-08-06 13:56:00|51.95|50.02|51.75|50.04|51.95|50.04|51.75|50.02|32737
1722952570000|2024-08-06 13:56:10|51.81|51.75|52.69|51.76|52.69|51.76|51.81|51.75|118345
1722952580000|2024-08-06 13:56:20|52.75|51.82|53|51.84|53|51.84|51.97|51.82|29472
1722952590000|2024-08-06 13:56:30|53.07|52.7|53.99|53.01|53.99|53.01|53.07|52.7|184515
1722952600000|2024-08-06 13:56:40|54|53.88|54.25|53.7|54.5|54|53.99|53|110128
1722952610000|2024-08-06 13:56:50|54.26|53.71|53.53|52.66|54.26|53.95|53|52.64|71139
1722952620000|2024-08-06 13:57:00|53.73|53|53.51|53|53.73|53|53.51|53|12007
1722952630000|2024-08-06 13:57:10|53.66|53.05|53.51|52.94|53.66|53.05|53|52.94|27835
1722952640000|2024-08-06 13:57:20|53.54|53|54.43|53.52|54.51|53.52|53.54|53|72081
1722952650000|2024-08-06 13:57:30|54.44|53.58|54.98|53.5|55|54.24|54.44|53.21|124377
1722952660000|2024-08-06 13:57:40|55|53.51|54.98|52.56|55|54.32|54.98|52.23|72943
1722952670000|2024-08-06 13:57:50|54|52.7|54|52.7|54|52.7|54|52.7|26019
1722952680000|2024-08-06 13:58:00|53||53||53||53||40512
1722952690000|2024-08-06 13:58:10|52.85|52.64|52.81|51.45|52.85|52.64|52.81|51.45|68016
1722952700000|2024-08-06 13:58:20|52.78|52|52.77|52|52.78|52|52.77|52|33038
1722952710000|2024-08-06 13:58:30|52.63||52.63||52.63||52.33||24499
1722952720000|2024-08-06 13:58:40|52.56|52.33|53|52.33|53|52.33|52.56|52.33|46452
1722952730000|2024-08-06 13:58:50|53.21|52.7|53.36|53|53.36|53|53.21|52.7|7058
1722952740000|2024-08-06 13:59:00|53.52||53.48||53.52||53.36||27185
1722952750000|2024-08-06 13:59:10|53.69|53.01|53.96|53.48|54|53.48|53.44|53.01|73370
1722952760000|2024-08-06 13:59:20|54|54.08|54.3|53.48|54.3|54.08|53.96|53.48|46069
1722952770000|2024-08-06 13:59:30||53.49||53.49||53.49||53.49|23418
1722952780000|2024-08-06 13:59:40|54.25||54||54.25||54||57150
1722952790000|2024-08-06 13:59:50|54.06|53.51|54|53.51|54.06|53.95|54|53.49|31279
1722952800000|2024-08-06 14:00:00|53.52|53.52|53.78|53.51|54|53.52|53.52|53.51|46350
1722952810000|2024-08-06 14:00:10|53.52|53.43|53.49|53.21|53.52|53.43|53.22|53.21|48100
1722952820000|2024-08-06 14:00:20|53.45|53.22|53.49|53.22|53.49|53.22|53.22|53.22|3503
1722952830000|2024-08-06 14:00:30||53.21||53.21||53.21||53|13986
1722952840000|2024-08-06 14:00:40|||||||||9458
1722952850000|2024-08-06 14:00:50|53.51|53.22|53.51|53.25|53.51|53.25|53.51|53.22|22658
1722952860000|2024-08-06 14:01:00|53.52|53.51|54.3|53.51|54.3|53.51|53.52|53.51|19357
1722952870000|2024-08-06 14:01:10|53.91|53.9|54.1|53.9|54.3|53.9|53.91|53.9|13253
1722952880000|2024-08-06 14:01:20|||||||||16330
1722952890000|2024-08-06 14:01:30|54.17|53.91|55|53.91|55|53.91|54.17|53.91|57118
1722952900000|2024-08-06 14:01:40|54.5|54.2|55|54.22|55|54.22|54.5|54.2|79589
1722952910000|2024-08-06 14:01:50|54.91|54.5|54.91|54.5|54.91|54.5|54.91|54.5|25713
1722952920000|2024-08-06 14:02:00|55|54.24|55|54.24|55|54.24|55|54.24|64545
1722952930000|2024-08-06 14:02:10|||||||||68405
1722952940000|2024-08-06 14:02:20|54.95|54.76|55|54.76|55|54.76|54.95|54.76|16177
1722952950000|2024-08-06 14:02:30|||||||||30573
1722952960000|2024-08-06 14:02:40|54.77|54.77|53.96|53.25|55|54.77|53.7|53.25|89376
1722952970000|2024-08-06 14:02:50|54|53.26|54.5|54|54.5|54|53.26|53.26|53240
1722952980000|2024-08-06 14:03:00|54.76||54.5||54.76||54.5||23636
1722952990000|2024-08-06 14:03:10|54.36|54.24|54.5|54.24|54.5|54.24|54.36|54.24|26000
1722953000000|2024-08-06 14:03:20|54.62|54.36|54.5|54.36|54.68|54.36|54.32|54.36|140196
1722953010000|2024-08-06 14:03:30|54.68||54.5||54.68||54.5||43665
1722953020000|2024-08-06 14:03:40|54.76|54.5|55.13|54.93|55.13|54.93|54.76|54.5|97269
1722953030000|2024-08-06 14:03:50|55|55|56|55.5|56|55.5|55|55|163790
1722953040000|2024-08-06 14:04:00|56.38|56|56.5|56|56.5|56|56|56|358034
1722953050000|2024-08-06 14:04:10|56.34|56.23|55|54.51|56.5|56.3|54.51|54.5|114382
1722953060000|2024-08-06 14:04:20|55.55|54.52|55|54.54|55.55|54.54|54.77|54.52|42132
1722953070000|2024-08-06 14:04:30|||||||||11251
1722953080000|2024-08-06 14:04:40|55.21|54.98|55.2|55|55.5|55.2|55.2|54.98|61341
1722953090000|2024-08-06 14:04:50|55.01|55.01|55.2|55|55.2|55.01|55.01|55|74402
1722953100000|2024-08-06 14:05:00||55.01||55.01||55.01||55.01|45308
1722953110000|2024-08-06 14:05:10|55.13|55|55.01|55|55.13|55|55.01|55|36205
1722953120000|2024-08-06 14:05:20|||||||||13195
1722953130000|2024-08-06 14:05:30|55.13||55.13||55.13||55.13||38682
1722953140000|2024-08-06 14:05:40|55|54.98|54.51|54.5|55|54.98|54.51|54.5|24238
1722953150000|2024-08-06 14:05:50|54.72|55|56|55|56|55|54.53|55|52848
1722953160000|2024-08-06 14:06:00|55.94||55.2||55.94||55.2||10830
1722953170000|2024-08-06 14:06:10|55.01|54.89|55|54.51|55.01|54.89|54.5|54.37|66020
1722953180000|2024-08-06 14:06:20||54.78||54.78||54.78||54.78|5097
1722953190000|2024-08-06 14:06:30||54.89||54.89||54.89||54.89|30474
1722953200000|2024-08-06 14:06:40|54.79|54.78|54.52|54.5|54.79|54.78|54.46|54.45|39492
1722953210000|2024-08-06 14:06:50|54.51|54.49|54.5|54.49|54.51|54.49|54.5|54.49|10580
1722953220000|2024-08-06 14:07:00|54.45|54.45|54.13|54.12|54.45|54.45|54.13|54.12|45429
1722953230000|2024-08-06 14:07:10|54.12|54.01|54.25|54.01|54.25|54.01|54.1|54|34270
1722953240000|2024-08-06 14:07:20|54.3|54.02|54.03|54.02|54.31|54.02|54.02|54.02|34413
1722953250000|2024-08-06 14:07:30||54.03||54.02||54.03||54.02|18691
1722953260000|2024-08-06 14:07:40|54.02|54.01|54.01|54|54.03|54.02|54.01|54|72365
1722953270000|2024-08-06 14:07:50|53.99|53.98|53.48|52.91|53.99|53.98|53.22|52.91|43192
1722953280000|2024-08-06 14:08:00|53.5|52.76|52.77|52.76|53.5|52.76|52.77|52.76|28559
1722953290000|2024-08-06 14:08:10|52.83|52.78|52.92|52.78|52.92|52.78|52.83|52.78|43054
1722953300000|2024-08-06 14:08:20|||||||||13592
1722953310000|2024-08-06 14:08:30||52.85||52.85||52.85||52.85|24738
1722953320000|2024-08-06 14:08:40||52.89||52.89||52.89||52.89|29501
1722953330000|2024-08-06 14:08:50|52.64|52.87|52.92|52.61|52.92|52.87|52.62|52.6|51621
1722953340000|2024-08-06 14:09:00|52.85||52.92||52.92||52.85||54132
1722953350000|2024-08-06 14:09:10|52.56|52.62|52.92|52.5|52.92|52.62|52.56|52.5|63926
1722953360000|2024-08-06 14:09:20|52.56|52.61|52.56|52.55|52.56|52.61|52.56|52.55|12300
1722953370000|2024-08-06 14:09:30|52.92|52.56|52.92|52.6|52.92|52.6|52.61|52.56|33324
1722953380000|2024-08-06 14:09:40|52.91||52.91||52.91||52.91||37680
1722953390000|2024-08-06 14:09:50|52.89||52.91||52.91||52.89||14718
1722953400000|2024-08-06 14:10:00|52.6|52.55|51.62|51.44|52.6|52.56|51.62|51.14|51079
1722953410000|2024-08-06 14:10:10|52|51.45|51.9|51.14|52|51.6|51.9|51.14|90999
1722953420000|2024-08-06 14:10:20|51.15|51|51.57|51|51.9|51.14|51.01|51|24156
1722953430000|2024-08-06 14:10:30|51.72||51.57||51.72||51.25||20377
1722953440000|2024-08-06 14:10:40|51.62|51.29|51|50.85|51.95|51.29|51|50.85|112579
1722953450000|2024-08-06 14:10:50|50.02|50.81|51|50.05|51|50.81|50.02|50.01|77390
1722953460000|2024-08-06 14:11:00|50.86||50.96||51||50.86||28688
1722953470000|2024-08-06 14:11:10|50.25||51||51||50.06||79869
1722953480000|2024-08-06 14:11:20||50.06||50.93||50.93||50.06|33740
1722953490000|2024-08-06 14:11:30|||||||||54324
1722953500000|2024-08-06 14:11:40|51.02|50.94|51.73|51|51.73|51|51.02|50.94|48815
1722953510000|2024-08-06 14:11:50|51.8|51.56|51.8|51.57|51.8|51.57|51.8|51.56|74486
1722953520000|2024-08-06 14:12:00|51.79|51.79|51.8|51.57|51.8|51.79|51.79|51.57|42910
1722953530000|2024-08-06 14:12:10|51.84|51.71|51.84|51.79|51.84|51.79|51.84|51.71|37036
1722953540000|2024-08-06 14:12:20|51.8||52.12||52.23||51.8||55574
1722953550000|2024-08-06 14:12:30|52.24|51.81|52.39|52.08|52.39|52.08|52.24|51.81|3551
1722953560000|2024-08-06 14:12:40|52.59|52.35|52.99|52.35|52.99|52.35|52.59|52.35|17676
1722953570000|2024-08-06 14:12:50|53|52.36|53.59|52.92|53.59|52.92|53|52.36|25512
1722953580000|2024-08-06 14:13:00|53.77|53.09|53.83|53.65|53.88|53.8|53.73|53.09|68156
1722953590000|2024-08-06 14:13:10|53.89|53.59|53.59|53.46|53.94|53.59|53.59|53.09|24867
1722953600000|2024-08-06 14:13:20|53.71||53.94||53.94||53.71||8489
1722953610000|2024-08-06 14:13:30|53.88|53.42|53.88|53.85|53.94|53.85|53.88|53.42|15411
1722953620000|2024-08-06 14:13:40|53.9||53.88||53.9||53.88||11207
1722953630000|2024-08-06 14:13:50|53.9|54.2|54.87|54.47|54.87|54.47|53.9|54.2|65594
1722953640000|2024-08-06 14:14:00|54.91||54.91||54.91||54.91||49433
1722953650000|2024-08-06 14:14:10|54.94|54.48|55|54.48|55|54.48|54.94|54.48|52650
1722953660000|2024-08-06 14:14:20|55.13|54.87|55.73|55.37|55.94|55.37|55|54.87|38205
1722953670000|2024-08-06 14:14:30|54.88|55.55|55.39|54.85|55.43|55.55|54.87|54.85|71976
1722953680000|2024-08-06 14:14:40|55.43|55|56|55.12|56|55.12|55.39|55|72393
1722953690000|2024-08-06 14:14:50|56.08|55.43|56.96|56.72|56.97|56.96|56.08|55.43|47028
1722953700000|2024-08-06 14:15:00|56.97|56.84|56.97|56.38|56.97|56.84|56.96|56|88532
1722953710000|2024-08-06 14:15:10|56.96|56.6|57.3|56.76|57.5|57|56.96|56.6|120835
1722953720000|2024-08-06 14:15:20|57.26|57.03|57.26|56.52|57.26|57.03|57.26|56.52|34850
1722953730000|2024-08-06 14:15:30|57|56.51|55.95|55.51|57|56.51|55.51|55.5|78959
1722953740000|2024-08-06 14:15:40||55.46||55.5||55.5||55.35|21942
1722953750000|2024-08-06 14:15:50|56|55.51|56.89|56.24|56.89|56.24|56|55.51|15417
1722953760000|2024-08-06 14:16:00|56.88|56.88|56.89|56.27|57|56.88|56.26|56.24|20852
1722953770000|2024-08-06 14:16:10|56.9|56.28|56.9|56.28|56.9|56.28|56.9|56.28|9362
1722953780000|2024-08-06 14:16:20|56.89|56.55|57|56.9|57.78|56.9|56.89|56.55|136248
1722953790000|2024-08-06 14:16:30|57.3|56.95|57.3|57|57.3|57|57.3|56.95|23077
1722953800000|2024-08-06 14:16:40|57.12|57.15|57.3|57.16|57.3|57.26|57.12|57|82690
1722953810000|2024-08-06 14:16:50|57.44|57.26|58.3|58.27|58.8|58.5|57.44|57.26|148054
1722953820000|2024-08-06 14:17:00|58.8|58.28|59|58.88|59|58.88|58.8|58.28|168044
1722953830000|2024-08-06 14:17:10|59.06|58.89|59.8|58.88|59.88|59.47|59|58.88|319178
1722953840000|2024-08-06 14:17:20|59.3|58.97|59.8|58.97|59.8|58.97|59.3|58.97|43884
1722953850000|2024-08-06 14:17:30|59.7|59.39|59.5|59.39|59.8|59.4|59.4|59.39|96420
1722953860000|2024-08-06 14:17:40|59.4|59.4|60|59.41|60|59.41|59.4|59.33|136338
1722953870000|2024-08-06 14:17:50|||||||||60235
1722953880000|2024-08-06 14:18:00|59.99|59.91|59.9|59.44|59.99|59.95|59.9|58.88|152085
1722953890000|2024-08-06 14:18:10|59.29|59.54|61|59.55|61|59.55|59.29|59|225281
1722953900000|2024-08-06 14:18:20|60.79|59.83|60.96|59.83|61|59.83|60.75|59.83|8644
1722953910000|2024-08-06 14:18:30|60.35|59.84|60.96|59.84|61|59.84|60.35|59.84|19222
1722953920000|2024-08-06 14:18:40|60.86|60.35|60.82|59.88|60.86|60.35|60.8|59.84|32737
1722953930000|2024-08-06 14:18:50|60.86|60.82|61|60.87|61|60.87|60.85|60.09|151979
1722953940000|2024-08-06 14:19:00|60.97|60.86|60.01|60|60.97|60.86|60.01|59.8|105058
1722953950000|2024-08-06 14:19:10|60.25|60.01|59|58.57|60.97|60.93|59|58.57|127752
1722953960000|2024-08-06 14:19:20|58.99|58.94|59.9|58.71|59.9|58.94|58.72|58.57|47905
1722953970000|2024-08-06 14:19:30|59.83|58.95|59.83|59|59.83|59|59.83|58.95|25583
1722953980000|2024-08-06 14:19:40|59.9||59.88||59.9||59.88||11653
1722953990000|2024-08-06 14:19:50|59.5|59.46|59.88|59.46|59.88|59.46|59.5|59.46|14791
1722954000000|2024-08-06 14:20:00||59.83||59.83||59.83||59.83|9935
1722954010000|2024-08-06 14:20:10|59.83|59.8|59.8|59.46|59.83|59.8|59.8|59.46|36732
1722954020000|2024-08-06 14:20:20|59.83|59.57|59.67|59.02|59.88|59.57|59.67|59.02|41538
1722954030000|2024-08-06 14:20:30|59.57|59|59|58.8|59.57|59.01|59|58.59|57153
1722954040000|2024-08-06 14:20:40|58.81||59.54||59.68||58.81||51173
1722954050000|2024-08-06 14:20:50|59.68||59.68||59.68||59.68||11222
1722954060000|2024-08-06 14:21:00|59.5|59|59.68|59|59.68|59|59.5|59|15188
1722954070000|2024-08-06 14:21:10|59.01|59.01|59.01|58.85|59.01|59.01|58.86|58.85|51008
1722954080000|2024-08-06 14:21:20||59||59||59||59|12779
1722954090000|2024-08-06 14:21:30|59|58.88|59|58.85|59.01|58.88|58.86|58.85|39881
1722954100000|2024-08-06 14:21:40|58.86|58.86|59|58.93|59|58.93|58.86|58.86|12254
1722954110000|2024-08-06 14:21:50|59.01|58.91|58.92|58.5|59.01|58.91|58.92|58.5|60651
1722954120000|2024-08-06 14:22:00|58.97||58.8||58.97||58.8||24002
1722954130000|2024-08-06 14:22:10|58.53|58.52|58.53|58.52|58.53|58.52|58.53|58.52|17381
1722954140000|2024-08-06 14:22:20|58.51|58.5|58.51|58.5|58.52|58.5|58.51|58.5|10873
1722954150000|2024-08-06 14:22:30|58.52|58.51|59.8|58.53|59.88|58.53|58.52|58.51|142999
1722954160000|2024-08-06 14:22:40|59|58.66|59.8|58.68|59.8|58.68|59|58.66|74389
1722954170000|2024-08-06 14:22:50|59.79|58.69|59.7|58.96|59.79|58.96|59.7|58.69|15777
1722954180000|2024-08-06 14:23:00||59.01||59.02||59.02||59.01|19732
1722954190000|2024-08-06 14:23:10|59.68||59.68||59.68||59.68||35936
1722954200000|2024-08-06 14:23:20|59.7|59.68|59.88|59.76|59.88|59.76|59.7|59.68|69065
1722954210000|2024-08-06 14:23:30|59.76|59.69|59.76|59.01|59.76|59.69|59.76|59.01|105390
1722954220000|2024-08-06 14:23:40|59.72||59.72||59.72||59.72||15130
1722954230000|2024-08-06 14:23:50|59.75|59.08|59.75|59.44|59.75|59.44|59.75|59.08|12167
1722954240000|2024-08-06 14:24:00|59.76||59.76||59.76||59.76||17075
1722954250000|2024-08-06 14:24:10|59.87|59.45|59.87|59.76|59.87|59.76|59.87|59.45|83319
1722954260000|2024-08-06 14:24:20||59.83||59.52||59.83||59.52|51867
1722954270000|2024-08-06 14:24:30||59.45||59.39||59.45||59|39548
1722954280000|2024-08-06 14:24:40|59.83|59.4|59.83|59.4|59.83|59.4|59.83|59.4|8894
1722954290000|2024-08-06 14:24:50|59.87|59.46|61|60.1|61|60.1|59.87|59.46|107186
1722954300000|2024-08-06 14:25:00|60.99||60.99||60.99||60.99||45471
1722954310000|2024-08-06 14:25:10|61|60.11|61.68|61.35|61.97|61.35|60.82|60.11|30247
1722954320000|2024-08-06 14:25:20|61.67|61.67|62.79|62.42|62.97|62.63|61.67|61.67|130543
1722954330000|2024-08-06 14:25:30|62|62.4|61.63|60.89|62|62.4|61.51|60.76|97607
1722954340000|2024-08-06 14:25:40|61.5|61|61.54|61|61.54|61|61.5|61|50772
1722954350000|2024-08-06 14:25:50|61.02|61.01|61.63|61.04|61.63|61.04|61.01|61|48050
1722954360000|2024-08-06 14:26:00|61.78|61.23|61.94|61.64|62.13|61.64|61.78|61.23|18351
1722954370000|2024-08-06 14:26:10|62|61.96|62.09|61.96|62.09|61.96|62|61.96|55420
1722954380000|2024-08-06 14:26:20|62.13|62|63.48|62.97|63.5|63|62.13|62|94060
1722954390000|2024-08-06 14:26:30|63.5|63.89|63.95|63.07|64|63.89|63.48|63.07|113684
1722954400000|2024-08-06 14:26:40|63.48|63.47|63.73|63.07|63.73|63.48|63.48|63.07|38587
1722954410000|2024-08-06 14:26:50|63.8|63.31|63.8|63.38|63.8|63.38|63.37|63.31|44939
1722954420000|2024-08-06 14:27:00|63.7||63.88||63.88||63.7||28214
1722954430000|2024-08-06 14:27:10||63.5||63.5||63.5||63.5|43409
1722954440000|2024-08-06 14:27:20|63.95|64|64.95|64.61|64.99|64.61|63.95|64|108315
1722954450000|2024-08-06 14:27:30|64.98|64.59|64.97|64.9|64.98|64.9|64.95|64.5|68818
1722954460000|2024-08-06 14:27:40|64.98|64.94|65.19|65|65.19|65|64.98|64.94|179530
1722954470000|2024-08-06 14:27:50|65.01|65.04|64.15|63.8|65.19|65.04|63.51|63.5|189596
1722954480000|2024-08-06 14:28:00|64|63.51|63.51|63.5|64|63.51|63.51|63.5|39158
1722954490000|2024-08-06 14:28:10|64|63.51|64|63.51|64|63.69|63.51|63.5|57212
1722954500000|2024-08-06 14:28:20|64.15|63.95|64.97|64.07|64.97|64.07|63.97|63.95|34860
1722954510000|2024-08-06 14:28:30|64.03|64.02|64|63.52|64.03|64.07|64|63.52|98837
1722954520000|2024-08-06 14:28:40|64.97|63.53|63.65|63.64|64.97|64|63.65|63.51|17924
1722954530000|2024-08-06 14:28:50|63.9|63.95|65.96|65.68|65.96|65.83|63.9|63.64|115650
1722954540000|2024-08-06 14:29:00|65.9|65.45|65.9|64.14|65.9|65.45|65.9|64.14|47669
1722954550000|2024-08-06 14:29:10|65.63|64.15|65.63|65.26|65.89|65.26|65.63|64.15|35120
1722954560000|2024-08-06 14:29:20|65.62|65.03|65|64.8|65.62|65.03|65|64.23|54109
1722954570000|2024-08-06 14:29:30|64.68|64.76|65|64.23|65|64.76|64.68|64.23|23333
1722954580000|2024-08-06 14:29:40|64.68|64.19|64.01|64|65|64.19|64.01|64|49561
1722954590000|2024-08-06 14:29:50|64|63.9|63.31|63|64|63.9|63.31|63|51181
1722954600000|2024-08-06 14:30:00|63.01|63.06|64.44|63.5|64.44|63.5|63.01|63.06|74770
1722954610000|2024-08-06 14:30:10|64.26|63.66|65.26|65|65.26|65|64.26|63.66|68136
1722954620000|2024-08-06 14:30:20|65.22|64.39|64.79|64.39|65.22|65.09|64.79|64.39|56379
1722954630000|2024-08-06 14:30:30||64.4||64.41||64.41||64.4|6904
1722954640000|2024-08-06 14:30:40|64.75|64.4|64.4|64|64.75|64.4|64.4|64|50322
1722954650000|2024-08-06 14:30:50|64.01|64.01|64.68|64.01|64.68|64.01|64.01|64.01|15758
1722954660000|2024-08-06 14:31:00||64.02||64.39||64.39||64.02|10193
1722954670000|2024-08-06 14:31:10|64.75|64.79|65.6|64.98|65.6|65.26|64.75|64.79|70286
1722954680000|2024-08-06 14:31:20|65|64.99|65|64.37|65|64.99|64.98|64.37|53190
1722954690000|2024-08-06 14:31:30|64.68|64.38|65|64.38|65|64.98|64.68|64.37|16064
1722954700000|2024-08-06 14:31:40|64.9|64.68|64.64|64|64.9|64.84|64.64|64|52377
1722954710000|2024-08-06 14:31:50|64.02|64.01|64.85|64.02|64.85|64.02|64.01|64|22950
1722954720000|2024-08-06 14:32:00|64.9|64.68|65.6|64.68|65.6|64.68|64.9|64.68|69217
1722954730000|2024-08-06 14:32:10|65.03|64.69|65.52|64.98|65.6|64.98|65.03|64.69|6856
1722954740000|2024-08-06 14:32:20|65|64.99|67.2|67|67.2|67|65|64.99|125499
1722954750000|2024-08-06 14:32:30|67.5|67.33|66.96|66.5|67.5|67.33|66.96|66.18|65917
1722954760000|2024-08-06 14:32:40|67|66.89|68|67.52|68|67.52|67|66.89|48579
1722954770000|2024-08-06 14:32:50|68.15|68.09|68.37|68.09|68.37|68.29|68|68|37003
1722954780000|2024-08-06 14:33:00|68.49|68.29|69.73|69|69.73|69.67|68.49|68.09|155802
1722954790000|2024-08-06 14:33:10|69.97|69.67|69|68.37|69.97|69.7|69|68.37|104939
1722954800000|2024-08-06 14:33:20|69.15|68.5|69.68|69.32|69.68|69.32|68.99|68.5|77903
1722954810000|2024-08-06 14:33:30|69.83|69.33|70.84|70.05|71|70.05|69.83|69.33|159464
1722954820000|2024-08-06 14:33:40|70.85|70.27|71.3|71|71.6|71|70.85|70.27|116539
1722954830000|2024-08-06 14:33:50|71.45|71.01|71.01|71|71.6|71.59|71.01|71|138994
1722954840000|2024-08-06 14:34:00|70.97|70.96|70|68.67|70.97|70.96|69.63|68.57|228094
1722954850000|2024-08-06 14:34:10|69.63|69.09|69.63|69.22|69.63|69.22|69.1|69.09|110375
1722954860000|2024-08-06 14:34:20|69.78|69.54|70.28|70.12|70.28|70.12|69.78|69.54|67947
1722954870000|2024-08-06 14:34:30|70.12|69.89|69.99|68.99|70.12|70|69.1|68.99|94744
1722954880000|2024-08-06 14:34:40|69.42|69|69.21|69.2|69.99|69.2|69.01|69|38535
1722954890000|2024-08-06 14:34:50|69.17|69.16|68.5|68|69.17|69.16|68.21|68|83391
1722954900000|2024-08-06 14:35:00|68.4|67.99|67|66.46|68.4|67.99|66.48|66.46|94373
1722954910000|2024-08-06 14:35:10|67.04|66.96|66.31|66.01|67.33|67.31|66.31|66|132913
1722954920000|2024-08-06 14:35:20|66|66|66.99|66.31|66.99|66.31|65.7|65.25|110631
1722954930000|2024-08-06 14:35:30|67|66.65|66.99|66.66|67|66.66|66.81|66.65|38794
1722954940000|2024-08-06 14:35:40|66.67|66.89|67|66.67|67|66.89|66.66|66.15|77374
1722954950000|2024-08-06 14:35:50|66.99|66.65|66.86|65.31|66.99|66.84|66.86|65.31|110471
1722954960000|2024-08-06 14:36:00|66.81|65.35|66.63|66.01|66.81|66.6|66.63|65.35|35175
1722954970000|2024-08-06 14:36:10|66.64|66.02|66.67|66.01|66.67|66.02|66.64|65.78|55460
1722954980000|2024-08-06 14:36:20|66.78|66.1|66.78|66.1|66.78|66.1|66.78|66.1|55910
1722954990000|2024-08-06 14:36:30|66.74|66.25|66.74|66.15|66.74|66.25|66.74|66.15|13837
1722955000000|2024-08-06 14:36:40|66.6|66.25|66|65.43|66.74|66.25|66|65.43|67162
1722955010000|2024-08-06 14:36:50|66.04||65.44||66.04||65.44||7316
1722955020000|2024-08-06 14:37:00|65.7|65.5|66.52|65.5|66.52|65.5|65.7|65.5|119226
1722955030000|2024-08-06 14:37:10|66.53|66.3|66|65.5|66.56|66.52|66|65.5|96672
1722955040000|2024-08-06 14:37:20|66.01|65.51|66|65.64|66.01|65.64|66|65.51|16227
1722955050000|2024-08-06 14:37:30|65.64|65.5|66|65.43|66|65.5|65.64|65.43|44944
1722955060000|2024-08-06 14:37:40|66.01||66.01||66.01||66||12300
1722955070000|2024-08-06 14:37:50|65.9|65.44|65.99|65.51|65.99|65.51|65.9|65.44|14540
1722955080000|2024-08-06 14:38:00||65.49||65.43||65.5||65.43|13265
1722955090000|2024-08-06 14:38:10|65.44|65.4|64.82|64.4|65.44|65.43|64.82|64.4|62351
1722955100000|2024-08-06 14:38:20|64.53|64.15|64.52|64|64.53|64.5|64.52|64|40023
1722955110000|2024-08-06 14:38:30|64.5||64.01||64.5||64.01||20135
1722955120000|2024-08-06 14:38:40|64.27|64.01|64.42|64|64.5|64.01|64.27|64|63014
1722955130000|2024-08-06 14:38:50|64.01|64.01|64.53|64.02|64.53|64.02|64.01|64.01|26769
1722955140000|2024-08-06 14:39:00|64.46|64.09|64.46|64.09|64.46|64.09|64.46|64.09|49060
1722955150000|2024-08-06 14:39:10|64.1|64.1|66.65|65.97|66.7|66.4|64.1|63.9|215162
1722955160000|2024-08-06 14:39:20|66.6|65.4|66|65.19|66.6|66.27|66|65.19|7144
1722955170000|2024-08-06 14:39:30|65.95|65.1|65.91|65.1|65.95|65.1|65.91|64.87|5636
1722955180000|2024-08-06 14:39:40|65.95|65.42|65.95|65.86|65.95|65.86|65.95|65.42|9522
1722955190000|2024-08-06 14:39:50|65.87|65.63|65.95|65.5|65.95|65.86|65.87|65.5|15962
1722955200000|2024-08-06 14:40:00|65.91|65.6|65.86|65.6|65.95|65.6|65.86|65.6|22799
1722955210000|2024-08-06 14:40:10|65.9|66.1|66.8|66.6|66.8|66.6|65.9|66.1|88285
1722955220000|2024-08-06 14:40:20|66.76|66.37|66.76|66.38|66.76|66.38|66.76|66.37|24882
1722955230000|2024-08-06 14:40:30|66.6|66.6|66.6|65.89|66.6|66.6|66.5|65.89|53673
1722955240000|2024-08-06 14:40:40|66.38|65.63|66|65.27|66.38|65.63|66|65.27|48746
1722955250000|2024-08-06 14:40:50|66.04|66|66.04|66|66.04|66|66|65.74|4124
1722955260000|2024-08-06 14:41:00|65.01|65.93|65|64.38|65.01|65.93|65|64.38|45267
1722955270000|2024-08-06 14:41:10|63.9|64.13|63.9|63.17|64|64.13|63.9|63.16|134736
1722955280000|2024-08-06 14:41:20||63.36||63.35||63.36||63.16|27370
1722955290000|2024-08-06 14:41:30|63.36|63.36|64.81|64|64.99|64|63.36|63.36|21387
1722955300000|2024-08-06 14:41:40|64.8||64.76||64.81||64.76||8588
1722955310000|2024-08-06 14:41:50|64.73|64.06|64.67|64.25|64.73|64.25|64.67|64.06|3550
1722955320000|2024-08-06 14:42:00|64.71|64.31|64.71|64.31|64.71|64.31|64.71|64.31|9012
1722955330000|2024-08-06 14:42:10|64.68|64.43|64.76|64.43|64.76|64.43|64.67|64.43|56153
1722955340000|2024-08-06 14:42:20|64.81|64.68|65.6|64.98|65.6|64.98|64.81|64.68|71049
1722955350000|2024-08-06 14:42:30|65.59|65.56|65.59|65.33|65.59|65.56|65.59|65.33|36401
1722955360000|2024-08-06 14:42:40|65.6|65.49|65.6|65.4|65.6|65.59|65.4|65.33|51920
1722955370000|2024-08-06 14:42:50||65.56||65.33||65.56||65.31|61427
1722955380000|2024-08-06 14:43:00|||||||||36136
1722955390000|2024-08-06 14:43:10|||||||||6092
1722955400000|2024-08-06 14:43:20|65.45|65.31|66.07|65.49|66.07|65.49|65.33|65.31|61571
1722955410000|2024-08-06 14:43:30|66.41|66.26|66.56|65.74|66.56|66.37|66.41|65.31|139541
1722955420000|2024-08-06 14:43:40|66.6|66|66.7|66|66.7|66|66.6|66|37351
1722955430000|2024-08-06 14:43:50|66.6|66.59|66.8|66.6|66.8|66.6|66.6|66.59|60293
1722955440000|2024-08-06 14:44:00|66.79|66.5|66.79|66.11|66.79|66.5|66.79|66|50220
1722955450000|2024-08-06 14:44:10|66.8|66.04|66.8|66.23|66.8|66.23|66.8|66|45555
1722955460000|2024-08-06 14:44:20|66.84|66.45|67|66.45|67|66.45|66.64|66.45|99294
1722955470000|2024-08-06 14:44:30|67.01|67|67.5|67.07|67.5|67.07|67.01|67|48097
1722955480000|2024-08-06 14:44:40||67.04||66.3||67.04||65.93|103753
1722955490000|2024-08-06 14:44:50|67|66.37|67|66.53|67|66.53|67|66|31732
1722955500000|2024-08-06 14:45:00|66.99|66.3|66.8|66.3|66.99|66.55|66.8|66.3|35381
1722955510000|2024-08-06 14:45:10|66.77||66.77||66.77||66.77||11488
1722955520000|2024-08-06 14:45:20|66.8||66.8||66.8||66.74||14813
1722955530000|2024-08-06 14:45:30|66.74||66.73||66.74||66.73||99496
1722955540000|2024-08-06 14:45:40|||||||||12585
1722955550000|2024-08-06 14:45:50|66.22|66.25|66|65.93|66.22|66.25|66|65.93|40893
1722955560000|2024-08-06 14:46:00|65.96|65.9|65.96|64.98|65.96|65.9|64.98|64.97|32569
1722955570000|2024-08-06 14:46:10|65.93|65.12|65.8|65.12|65.93|65.12|65.8|65.12|64583
1722955580000|2024-08-06 14:46:20|65.34||65.39||65.8||65.13||21342
1722955590000|2024-08-06 14:46:30|65.13|65|64.32|64.31|65.13|65|64.32|64.31|21465
1722955600000|2024-08-06 14:46:40|64.11|64.1|64.01|64|64.11|64.1|64.01|64|76685
1722955610000|2024-08-06 14:46:50|64.02|64.01|64.03|64.02|64.03|64.02|64.02|64|38376
1722955620000|2024-08-06 14:47:00|64.04|64.03|64.7|64.05|64.98|64.05|64.04|64.03|42298
1722955630000|2024-08-06 14:47:10|64.06|64.06|64.7|64.31|64.7|64.31|64.06|64.06|10519
1722955640000|2024-08-06 14:47:20|64.5|64.08|64.12|63.72|64.7|64.08|64.12|63.72|29400
1722955650000|2024-08-06 14:47:30|64.03|63.38|63.3|63.01|64.03|63.38|63.01|63|52600
1722955660000|2024-08-06 14:47:40|63.22|63.14|63.22|63|63.22|63.14|63.22|63|32922
1722955670000|2024-08-06 14:47:50|63.11||63.21||63.45||63.11||40629
1722955680000|2024-08-06 14:48:00|63.27|63.2|64.7|64.22|64.7|64.22|63.27|63|97650
1722955690000|2024-08-06 14:48:10|||||||||10266
1722955700000|2024-08-06 14:48:20|64.85||64.71||64.85||64.71||21526
1722955710000|2024-08-06 14:48:30|64.7|64.17|64.2|64.11|64.7|64.17|64.2|64.11|25717
1722955720000|2024-08-06 14:48:40|64.21|64.2|64.7|64.2|64.7|64.2|64.21|64.2|18261
1722955730000|2024-08-06 14:48:50|64.74|64.4|65.05|64.4|65.1|64.4|64.7|64.4|8209
1722955740000|2024-08-06 14:49:00|65.45|64.98|65.24|64.98|65.65|64.98|65.24|64.98|31258
1722955750000|2024-08-06 14:49:10|65|64.93|65.24|64.93|65.24|64.93|64.99|64.93|20992
1722955760000|2024-08-06 14:49:20|65|64.96|64.99|64.96|65|64.96|64.99|64.96|22114
1722955770000|2024-08-06 14:49:30|64.98|64.93|64.96|64.93|65|64.93|64.96|64.93|35029
1722955780000|2024-08-06 14:49:40|64.95|64.76|64.95|63.54|64.95|64.76|64.95|63.54|24059
1722955790000|2024-08-06 14:49:50|64.9||64.5||64.9||64.5||30840
1722955800000|2024-08-06 14:50:00|64.02|63.55|64.9|64.1|64.9|64.1|64.02|63.55|20825
1722955810000|2024-08-06 14:50:10|64.95|64.2|64.89|64.2|64.95|64.2|64.89|64.2|12694
1722955820000|2024-08-06 14:50:20|||||||||6660
1722955830000|2024-08-06 14:50:30|64.85|64.1|64.85|64.1|64.85|64.16|64.85|64.1|9563
1722955840000|2024-08-06 14:50:40|||||||||3938
1722955850000|2024-08-06 14:50:50|64.89||64.4||64.89||64.4||22488
1722955860000|2024-08-06 14:51:00|64.1|64.09|64|63.42|64.1|64.09|64|63.37|27504
1722955870000|2024-08-06 14:51:10|63.9|63.4|63.65|63.37|64|63.6|63.65|63.26|25867
1722955880000|2024-08-06 14:51:20|63.87||63.65||63.87||63.65||36048
1722955890000|2024-08-06 14:51:30|||||||||8084
1722955900000|2024-08-06 14:51:40|63.51||63.72||63.72||63.51||12938
1722955910000|2024-08-06 14:51:50|63.8|63.38|63.41|63.4|63.8|63.4|63.38|63.38|38298
1722955920000|2024-08-06 14:52:00|63.38|63.37|63.01|63|63.38|63.37|63.01|63|61777
1722955930000|2024-08-06 14:52:10|63.05|63.01|62.61|62.6|63.05|63.01|62.61|62.6|75593
1722955940000|2024-08-06 14:52:20|62.73||62.98||62.98||62.73||43907
1722955950000|2024-08-06 14:52:30|||||||||31323
1722955960000|2024-08-06 14:52:40|62.99|62.61|63.95|62.61|63.96|62.61|62.99|62.61|27158
1722955970000|2024-08-06 14:52:50|63.69||63.65||63.69||63.65||9159
1722955980000|2024-08-06 14:53:00|63.69|63.1|63.65|63.1|63.69|63.1|63.65|63.1|27007
1722955990000|2024-08-06 14:53:10||63.14||63.14||63.14||63.14|15473
1722956000000|2024-08-06 14:53:20|63.69|63.15|63.8|63.15|64|63.15|63.69|63.15|24309
1722956010000|2024-08-06 14:53:30|64|63.25|64|63.14|64.44|63.25|63.98|63.14|31831
1722956020000|2024-08-06 14:53:40|64.13|63.21|64.13|63.21|64.13|63.21|64|63.21|45876
1722956030000|2024-08-06 14:53:50|64.06||64||64.06||64||51714
1722956040000|2024-08-06 14:54:00|63.95||64||64||63.95||26518
1722956050000|2024-08-06 14:54:10|64.02|63.5|64.77|64.13|64.77|64.13|64.02|63.5|18436
1722956060000|2024-08-06 14:54:20|64.78|64.14|64.76|64.14|64.8|64.14|64.76|64.14|7707
1722956070000|2024-08-06 14:54:30|64.8|64.46|64.8|64.46|64.8|64.46|64.8|64.46|21834
1722956080000|2024-08-06 14:54:40|64.76|64.23|64.91|64.5|64.91|64.5|64.76|64.23|38455
1722956090000|2024-08-06 14:54:50|64.99|64.98|65.42|65.02|65.42|65.08|64.99|64.98|112243
1722956100000|2024-08-06 14:55:00|||||||||20943
1722956110000|2024-08-06 14:55:10|65|65|65|64|65|65|65|64|34024
1722956120000|2024-08-06 14:55:20|64.98|64.17|64.98|64.17|64.98|64.17|64.98|64.17|6917
1722956130000|2024-08-06 14:55:30|||||||||24557
1722956140000|2024-08-06 14:55:40||64||64.17||64.17||64|4400
1722956150000|2024-08-06 14:55:50|64.94||64.5||64.94||64.5||4002
1722956160000|2024-08-06 14:56:00|64.1|64.2|64.06|63.23|64.1|64.2|64.06|63.22|34988
1722956170000|2024-08-06 14:56:10|63.24|63.36|63.88|63.36|63.88|63.36|63.24|63.36|51476
1722956180000|2024-08-06 14:56:20|63.59|63.21|63.02|62.61|63.88|63.21|63.02|62.61|91235
1722956190000|2024-08-06 14:56:30|63.1|62.57|63.23|62.32|63.23|62.57|62.33|62.32|18219
1722956200000|2024-08-06 14:56:40|63||63||63||63||27619
1722956210000|2024-08-06 14:56:50|63.23|63.28|63.5|63.08|63.89|63.28|63.23|62.52|26515
1722956220000|2024-08-06 14:57:00|63.59|63.07|63.74|63.14|63.74|63.16|63.43|62.31|5650
1722956230000|2024-08-06 14:57:10|63.78|63.74|64|63.74|64.02|63.74|63.78|63.74|47041
1722956240000|2024-08-06 14:57:20|64.02||64.68||64.68||63.95||6765
1722956250000|2024-08-06 14:57:30|64.38|63.73|64|63.15|64.68|63.73|64|62.56|115916
1722956260000|2024-08-06 14:57:40|63.83||63.83||63.83||63.83||5753
1722956270000|2024-08-06 14:57:50|63.94||63.94||63.94||63.85||30500
1722956280000|2024-08-06 14:58:00|63.98|63.94|64.5|63.94|64.5|63.94|63.94|63.94|12350
1722956290000|2024-08-06 14:58:10|64.65|64|65.12|64.5|65.12|64.5|64.65|64|41585
1722956300000|2024-08-06 14:58:20|65.28|64.51|65|64.51|65.5|64.51|65|64.51|28826
1722956310000|2024-08-06 14:58:30|64.99||64.99||64.99||64.99||19092
1722956320000|2024-08-06 14:58:40|63.21|64.5|64|63.5|64.99|64.5|63.21|63.15|59051
1722956330000|2024-08-06 14:58:50|64.64|63.51|64.98|63.51|65|63.51|64|63.51|40816
1722956340000|2024-08-06 14:59:00||63.52||63.52||63.52||63.52|400
1722956350000|2024-08-06 14:59:10||64||64.09||64.09||64|9832
1722956360000|2024-08-06 14:59:20|64.8|64|64.09|63.5|64.8|64.04|64.09|63.5|70671
1722956370000|2024-08-06 14:59:30|63.99|63.72|63.99|63.73|63.99|63.73|63.99|63.72|26862
1722956380000|2024-08-06 14:59:40|64||64.24||64.24||64||10049
1722956390000|2024-08-06 14:59:50|64.14||64.24||64.24||64.14||5909
1722956400000|2024-08-06 15:00:00|64||64||64||64||17342
1722956410000|2024-08-06 15:00:10|||||||||1640
1722956420000|2024-08-06 15:00:20|||||||||8515
1722956430000|2024-08-06 15:00:30||63.8||63.8||63.8||63.8|17321
1722956440000|2024-08-06 15:00:40|||||||||1784
1722956450000|2024-08-06 15:00:50||63.73||63.58||63.73||63.57|40944
1722956460000|2024-08-06 15:01:00|63.9|63.57|63.5|63.01|63.9|63.57|63.02|63.01|66968
1722956470000|2024-08-06 15:01:10|63.65|63.02|63.3|63.07|63.65|63.07|63.3|62.6|51658
1722956480000|2024-08-06 15:01:20|63.33||63.3||63.45||63.3||19341
1722956490000|2024-08-06 15:01:30|63.42|62.67|63.45|63.07|63.45|63.07|63.42|62.67|29331
1722956500000|2024-08-06 15:01:40|63.51|63.3|64|63.3|64|63.3|63.51|63.3|11060
1722956510000|2024-08-06 15:01:50|63.95|63.31|64|63.31|64|63.31|63.95|63.31|18676
1722956520000|2024-08-06 15:02:00|63.94||63.94||63.94||63.94||6223
1722956530000|2024-08-06 15:02:10|63.65|63.36|63.94|63.36|63.94|63.36|63.65|63.36|26027
1722956540000|2024-08-06 15:02:20|63.95|63.95|64.8|63.95|64.8|63.95|63.95|63.95|36488
1722956550000|2024-08-06 15:02:30|64.84||64.84||64.84||64.84||2907
1722956560000|2024-08-06 15:02:40|64.89|63.96|64.7|63.96|64.89|63.96|64.7|63.96|12900
1722956570000|2024-08-06 15:02:50|64.8|63.99|64.89|64.04|64.89|64.04|64.7|63.99|51439
1722956580000|2024-08-06 15:03:00|64.83|64.39|64.83|64.39|64.83|64.39|64.77|64.39|3743
1722956590000|2024-08-06 15:03:10|64.89||64.89||64.89||64.89||11091
1722956600000|2024-08-06 15:03:20|64.91||64.91||64.91||64.91||1492
1722956610000|2024-08-06 15:03:30|64.98|64.88|65.51|64.93|65.51|64.93|64.98|64.88|122913
1722956620000|2024-08-06 15:03:40|65.53|64.94|66.49|65.91|66.49|65.91|65|64.94|73722
1722956630000|2024-08-06 15:03:50|66.5|66.37|66.81|66.37|66.81|66.37|66.5|66.37|28220
1722956640000|2024-08-06 15:04:00|66.87|66.96|67.33|67|67.33|67|66.87|66.96|39528
1722956650000|2024-08-06 15:04:10|67.48|67.16|67.8|67.19|67.8|67.19|67.17|67.16|22443
1722956660000|2024-08-06 15:04:20|67.85|67.2|67|66.37|67.85|67.2|67|66.37|129189
1722956670000|2024-08-06 15:04:30|67.01|66.99|67.15|66.99|67.15|66.99|67.01|66.99|13540
1722956680000|2024-08-06 15:04:40|67.02|66.37|67.02|66.37|67.02|66.37|67.02|66.01|43560
1722956690000|2024-08-06 15:04:50|67|66.39|67|66.44|67|66.44|67|66.39|5800
1722956700000|2024-08-06 15:05:00|67.02|66.74|67.98|67.21|67.98|67.21|67|66.74|114765
1722956710000|2024-08-06 15:05:10|67.92|67.22|69.89|69.88|69.89|69.88|67.92|67.22|52424
1722956720000|2024-08-06 15:05:20|69.83|69.63|69.83|69|69.83|69.63|69.83|68.36|48800
1722956730000|2024-08-06 15:05:30|69.89|68.77|69.09|68.46|69.89|68.77|69|68.36|91413
1722956740000|2024-08-06 15:05:40|68.99|68.95|69.09|68.46|69.09|68.95|68.99|68.46|14620
1722956750000|2024-08-06 15:05:50|69|68.5|69.04|68.5|69.09|68.5|69|68.5|27860
1722956760000|2024-08-06 15:06:00|69|68.46|68|67.37|69|68.46|68|67.22|118274
1722956770000|2024-08-06 15:06:10||67.17||67.3||67.3||67.17|78615
1722956780000|2024-08-06 15:06:20|68.15|67.31|68|67.36|68.68|67.4|68|67.15|105387
1722956790000|2024-08-06 15:06:30|67.99|67.38|68.15|67.5|68.15|67.5|67.99|67.38|11750
1722956800000|2024-08-06 15:06:40|68.13|67.51|67.96|67.34|68.15|67.53|67.96|67.33|31178
1722956810000|2024-08-06 15:06:50|68|67.4|67.9|67.4|68|67.43|67.5|67.4|8895
1722956820000|2024-08-06 15:07:00|67.41|67.41|67|66.22|67.9|67.62|67|66.16|86116
1722956830000|2024-08-06 15:07:10|66.9|66.23|67|66.16|67|66.23|66.9|66|41647
1722956840000|2024-08-06 15:07:20|66.17||66.85||67||66.17||13019
1722956850000|2024-08-06 15:07:30||66.52||66.52||66.52||66.52|5992
1722956860000|2024-08-06 15:07:40|66.8||66.8||66.8||66.8||13057
1722956870000|2024-08-06 15:07:50|66.84|66.32|65.8|65.42|66.84|66.32|65.8|65.42|43015
1722956880000|2024-08-06 15:08:00|65.95|65.78|66|65.8|66.1|65.8|65.95|65.78|20027
1722956890000|2024-08-06 15:08:10|66.1|65.81|66.1|65.82|66.1|65.82|66|65.81|7132
1722956900000|2024-08-06 15:08:20|66.35|65.86|66.52|65.86|66.52|65.86|66.35|65.86|41844
1722956910000|2024-08-06 15:08:30|66.74|65.87|66.8|66.3|66.85|66.3|66.74|65.87|3087
1722956920000|2024-08-06 15:08:40|66.85||66.95||66.95||66.85||9084
1722956930000|2024-08-06 15:08:50|66.94||66.92||66.94||66.8||39894
1722956940000|2024-08-06 15:09:00||66.61||66.61||66.61||66.61|10300
1722956950000|2024-08-06 15:09:10|66.89|66.51|66.89|66.45|66.89|66.61|66.89|66.22|20596
1722956960000|2024-08-06 15:09:20|66.92|66.6|66.88|66.33|66.92|66.6|66.88|66.33|27294
1722956970000|2024-08-06 15:09:30|66.94|66.44|66.94|66.52|66.94|66.52|66.94|66.44|32352
1722956980000|2024-08-06 15:09:40||66.49||66.3||66.49||66.3|7113
1722956990000|2024-08-06 15:09:50||66.53||66.53||66.53||66.53|12473
1722957000000|2024-08-06 15:10:00|66.96|66.49|66.94|66.53|66.96|66.53|66.94|66.49|14787
1722957010000|2024-08-06 15:10:10|66.9|66.49|66.89|66.25|66.9|66.49|66.86|65.3|45935
1722957020000|2024-08-06 15:10:20|66.85|65.99|66.85|66|66.85|66|66.85|65.51|10930
1722957030000|2024-08-06 15:10:30|66.86|66.01|66.73|66|66.89|66.15|66.73|66|18803
1722957040000|2024-08-06 15:10:40|66.77||66.77||66.77||66.77||4677
1722957050000|2024-08-06 15:10:50|66.81|66.08|66.81|66.74|66.88|66.74|66.81|66.08|22834
1722957060000|2024-08-06 15:11:00|66.77|66.51|65.96|65.5|66.77|66.51|65.91|65.34|56949
1722957070000|2024-08-06 15:11:10|66.06||66.05||66.06||66.05||3600
1722957080000|2024-08-06 15:11:20|66.02||66.02||66.02||65.89||11511
1722957090000|2024-08-06 15:11:30|65.96|65.34|64.31|63.46|65.96|65.34|64.31|63.46|114633
1722957100000|2024-08-06 15:11:40|64.38|63.96|64.31|63.96|64.38|63.96|64.31|63.96|41853
1722957110000|2024-08-06 15:11:50|64|63.97|64|63.07|64|63.97|64|63.07|52378
1722957120000|2024-08-06 15:12:00|64.07|63.53|64.15|63.53|64.15|63.53|64.07|63.53|25122
1722957130000|2024-08-06 15:12:10|64.09||64.09||64.09||64||14897
1722957140000|2024-08-06 15:12:20|64.05||64.05||64.05||64.05||15249
1722957150000|2024-08-06 15:12:30|64.09|63.54|64.09|63.96|64.09|63.96|64.05|63.54|9580
1722957160000|2024-08-06 15:12:40|64.05|63.82|62.81|62.51|64.05|63.82|62.51|62.5|182390
1722957170000|2024-08-06 15:12:50|62.92|62.55|63.01|62.99|63.01|62.99|62.92|62.55|33165
1722957180000|2024-08-06 15:13:00|63.09|63.03|63.22|63.03|63.22|63.03|63.09|63.03|14213
1722957190000|2024-08-06 15:13:10|63.31|63.07|63.31|63.07|63.31|63.07|63.31|63.07|5500
1722957200000|2024-08-06 15:13:20|63.37||63.37||63.37||63.37||8446
1722957210000|2024-08-06 15:13:30|||||||||3272
1722957220000|2024-08-06 15:13:40|63.46|63.36|64|63.36|64|63.36|63.46|63.36|40363
1722957230000|2024-08-06 15:13:50|64.01|63.31|61.01|60.61|64.01|63.31|60.92|60.61|259180
1722957240000|2024-08-06 15:14:00|61.14|60.62|62|60.77|62.98|60.77|61.14|60.62|79947
1722957250000|2024-08-06 15:14:10|62.15|60.78|62.11|60.88|62.15|60.88|62.11|60.78|12684
1722957260000|2024-08-06 15:14:20|62.15|60.89|62.15|62.02|62.15|62.02|62|60.89|3805
1722957270000|2024-08-06 15:14:30|62.3|61.78|62.15|61.52|62.3|61.78|62.15|61.52|20043
1722957280000|2024-08-06 15:14:40|62.3|61.53|62.3|61.75|62.3|61.75|62.3|61.53|4780
1722957290000|2024-08-06 15:14:50|61.76|61.74|61.16|61.03|61.76|61.74|61.04|61.03|60892
1722957300000|2024-08-06 15:15:00|61.34|61.15|61.34|61.15|61.34|61.15|61.3|61.15|3465
1722957310000|2024-08-06 15:15:10|61.32|61.3|61.31|61.3|61.32|61.3|61.31|61.3|5730
1722957320000|2024-08-06 15:15:20|61.3|61.29|61.3|61.29|61.3|61.29|61.3|61.15|24543
1722957330000|2024-08-06 15:15:30|61.31|61.3|60.2|60.1|61.31|61.3|60.11|60.1|64345
1722957340000|2024-08-06 15:15:40|60.1|60.07|59.54|58.77|60.1|60.1|59.5|58.77|187458
1722957350000|2024-08-06 15:15:50|58.99|58.55|58.99|58.62|58.99|58.62|58.79|58.5|78321
1722957360000|2024-08-06 15:16:00|58.95|58.54|59.79|59.4|59.84|59.4|58.78|58.54|100073
1722957370000|2024-08-06 15:16:10|59.84|59.84|60.1|59.84|60.1|60|59.79|59.84|16186
1722957380000|2024-08-06 15:16:20|60.09|59.61|60.35|60|60.35|60|60.09|59.61|14775
1722957390000|2024-08-06 15:16:30|60.36|60.09|60.5|60.13|60.5|60.13|60.36|60.09|4552
1722957400000|2024-08-06 15:16:40|60.65||60.6||60.65||60.6||4989
1722957410000|2024-08-06 15:16:50|60.65||61||61||60.56||59678
1722957420000|2024-08-06 15:17:00|61.15|60.15|61.15|60.15|61.15|60.15|61.01|60.15|14915
1722957430000|2024-08-06 15:17:10||60.16||60.19||60.19||60.16|11801
1722957440000|2024-08-06 15:17:20|61||61||61.15||61||3263
1722957450000|2024-08-06 15:17:30|61.15|60.2|61.01|61|61.15|61|61.01|60.2|45082
1722957460000|2024-08-06 15:17:40|60.84|60.95|60.95|60.68|60.95|60.95|60.68|60.67|10849
1722957470000|2024-08-06 15:17:50|61||61||61||61||7726
1722957480000|2024-08-06 15:18:00|60.95||61.15||61.15||60.95||25083
1722957490000|2024-08-06 15:18:10|||||||||1071
1722957500000|2024-08-06 15:18:20|61.3|60.69|61.3|60.7|61.3|60.7|61.15|60.69|8082
1722957510000|2024-08-06 15:18:30|61.13|60.71|61.3|60.9|61.3|60.9|61.13|60.71|17984
1722957520000|2024-08-06 15:18:40||61||61||61||61|18788
1722957530000|2024-08-06 15:18:50|61.39|61.01|61.72|61.15|61.99|61.15|61.3|61.01|34750
1722957540000|2024-08-06 15:19:00|||||||||17320
1722957550000|2024-08-06 15:19:10|61.66||61.66||61.66||61.66||8671
1722957560000|2024-08-06 15:19:20|61.72|61.16|61.87|61.22|61.87|61.22|61.54|61.16|8370
1722957570000|2024-08-06 15:19:30||61.23||61.23||61.23||61.23|11297
1722957580000|2024-08-06 15:19:40|61.25|61.24|61.5|61.18|61.87|61.24|61.25|61.18|30562
1722957590000|2024-08-06 15:19:50|61.32|61.17|61.32|61.15|61.55|61.17|61.32|61.15|30454
1722957600000|2024-08-06 15:20:00|61.3||61.3||61.3||61.3||5030
1722957610000|2024-08-06 15:20:10|61.31|61.23|61.16|61.15|61.31|61.3|61.16|61.15|4100
1722957620000|2024-08-06 15:20:20|||||||||7322
1722957630000|2024-08-06 15:20:30|61.2|61.16|61.2|61.16|61.2|61.16|61.2|61.16|41198
1722957640000|2024-08-06 15:20:40|61.31|61.15|61.55|61.15|61.55|61.15|61.2|61.15|38273
1722957650000|2024-08-06 15:20:50|61.58|61.16|61.7|61.55|61.7|61.55|61.58|61.16|21038
1722957660000|2024-08-06 15:21:00||61.4||61.4||61.4||61.4|9650
1722957670000|2024-08-06 15:21:10|61.69|61.38|60.68|60.67|61.69|61.38|60.68|60.67|43789
1722957680000|2024-08-06 15:21:20|||||||||7616
1722957690000|2024-08-06 15:21:30|61.05|60.68|61.3|60.73|61.3|60.73|61.05|60.68|5911
1722957700000|2024-08-06 15:21:40|61.05|60.74|61.45|60.97|61.45|60.97|61.05|60.74|5875
1722957710000|2024-08-06 15:21:50|61.15|60.98|61.06|60.68|61.15|60.98|61.06|60.68|3504
1722957720000|2024-08-06 15:22:00|61.15|60.69|60.94|60.74|61.15|60.74|60.94|60.69|11068
1722957730000|2024-08-06 15:22:10|61.02|60.68|60.89|60.69|61.09|60.69|60.89|60.67|12574
1722957740000|2024-08-06 15:22:20|61.09||60.86||61.09||60.86||3781
1722957750000|2024-08-06 15:22:30|60.89|60.7|61.96|61.01|62|61.01|60.86|60.7|39184
1722957760000|2024-08-06 15:22:40|61.9|61.02|61.9|61.35|61.9|61.35|61.9|61.02|7035
1722957770000|2024-08-06 15:22:50|61.96|61.36|61.96|61.37|61.96|61.37|61.96|61.36|11542
1722957780000|2024-08-06 15:23:00|||||||||4141
1722957790000|2024-08-06 15:23:10|62|61.38|61.96|61.74|62|61.74|61.96|61.38|16700
1722957800000|2024-08-06 15:23:20|62||62.11||62.11||61.96||4784
1722957810000|2024-08-06 15:23:30|62.48|61.75|62.15|62.11|62.48|62.11|62|61.75|32476
1722957820000|2024-08-06 15:23:40|62.39||62.39||62.39||62.39||3211
1722957830000|2024-08-06 15:23:50|62.48|62.2|62.48|62.2|62.48|62.2|62.48|62.2|11548
1722957840000|2024-08-06 15:24:00||62.18||61.96||62.18||61.88|39078
1722957850000|2024-08-06 15:24:10||61.97||62||62||61.97|2222
1722957860000|2024-08-06 15:24:20|62.23|61.96|61.89|61.79|62.33|61.96|61.84|61.79|18425
1722957870000|2024-08-06 15:24:30|62.33|61.8|62.8|62.17|62.8|62.17|62.33|61.8|4649
1722957880000|2024-08-06 15:24:40|62.47|62.18|63.5|63|63.5|63.04|62.47|62.18|74959
1722957890000|2024-08-06 15:24:50|63.51|63.01|63.5|63.03|63.65|63.03|63.5|63.01|29637
1722957900000|2024-08-06 15:25:00|63.04||63.5||63.5||63.04||9732
1722957910000|2024-08-06 15:25:10|63.65|63.5|63.8|63.5|63.8|63.5|63.65|63.5|7677
1722957920000|2024-08-06 15:25:20|63.9||63.71||63.9||63.69||57340
1722957930000|2024-08-06 15:25:30|63.69|63.51|63.69|63.52|63.69|63.52|63.52|63.51|9404
1722957940000|2024-08-06 15:25:40|63.6|63.51|63.6|63.5|63.6|63.51|63.51|63.5|26572
1722957950000|2024-08-06 15:25:50|63.55|63.51|63.38|63.22|63.55|63.51|63.28|63.22|18691
1722957960000|2024-08-06 15:26:00|63.3|63.04|63.13|63|63.3|63.04|63.13|63|31058
1722957970000|2024-08-06 15:26:10|63.01|63.01|63.01|63|63.05|63.01|63.01|63|7800
1722957980000|2024-08-06 15:26:20|63.02|63.01|63.01|63|63.02|63.01|63.01|63|13033
1722957990000|2024-08-06 15:26:30|||||||||4425
1722958000000|2024-08-06 15:26:40|63.13|63.01|63.24|63.01|63.24|63.01|63.13|63.01|9005
1722958010000|2024-08-06 15:26:50|63.3|63.02|64|63.3|64|63.3|63.3|63.02|31060
1722958020000|2024-08-06 15:27:00||63.31||63.37||63.37||63.31|7897
1722958030000|2024-08-06 15:27:10|||||||||20937
1722958040000|2024-08-06 15:27:20|63.9|63.14|63.01|63|63.9|63.37|63.01|63|22392
1722958050000|2024-08-06 15:27:30|63|62.99|62.64|62.17|63|62.99|62.01|62|20653
1722958060000|2024-08-06 15:27:40|62.4|62.18|62.53|62.05|62.77|62.29|62.4|62.01|8574
1722958070000|2024-08-06 15:27:50||62.06||62.11||62.11||62.06|5153
1722958080000|2024-08-06 15:28:00|62.32|62.03|62.22|62.02|62.53|62.03|62.17|62.02|11653
1722958090000|2024-08-06 15:28:10|62.37|62.1|62.37|62.11|62.37|62.11|62.37|62.1|11400
1722958100000|2024-08-06 15:28:20|62.46|62.1|63.14|62.48|63.14|62.48|62.46|62.1|24283
1722958110000|2024-08-06 15:28:30||62.49||62.54||62.54||62.49|16596
1722958120000|2024-08-06 15:28:40|63.05|62.43|63|62.47|63.17|62.47|63|62.43|35200
1722958130000|2024-08-06 15:28:50|||||||||6800
1722958140000|2024-08-06 15:29:00|63.15|62.58|63.15|62.58|63.15|62.58|63.15|62.58|9770
1722958150000|2024-08-06 15:29:10||63||62.77||63||62.77|1000
1722958160000|2024-08-06 15:29:20|63.3|62.78|63.4|62.81|63.85|62.81|63.15|62.78|60899
1722958170000|2024-08-06 15:29:30|63.55|62.82|63.43|62.89|63.55|62.89|63.43|62.82|4200
1722958180000|2024-08-06 15:29:40|63.4|62.9|63.45|63.4|63.55|63.4|63.4|62.9|5800
1722958190000|2024-08-06 15:29:50|63.44|63.17|63.36|63.17|63.45|63.17|63.36|63.17|16648
1722958200000|2024-08-06 15:30:00|63.45||63.55||63.55||63.45||7234
1722958210000|2024-08-06 15:30:10|63.17|63.12|63.4|62.76|63.4|63.35|63.17|62.72|27905
1722958220000|2024-08-06 15:30:20|63.55|62.78|63.4|63.04|63.55|63.04|63.4|62.78|9900
1722958230000|2024-08-06 15:30:30||63.05||63.05||63.05||63.05|2731
1722958240000|2024-08-06 15:30:40|63.36||63.4||63.4||63.36||24168
1722958250000|2024-08-06 15:30:50|63.55|63|63.55|62.28|63.55|63|63.55|62|33095
1722958260000|2024-08-06 15:31:00|63.4|62.29|63.4|63|63.4|63|63.4|62.29|100
1722958270000|2024-08-06 15:31:10|63.55|63.01|63.55|63.01|63.55|63.01|63.55|63.01|21820
1722958280000|2024-08-06 15:31:20||63.36||63.36||63.36||63.36|9200
1722958290000|2024-08-06 15:31:30|63.56||63.58||63.8||63.56||3993
1722958300000|2024-08-06 15:31:40|63.8||63.55||63.8||63.55||2443
1722958310000|2024-08-06 15:31:50|63.37||63.37||63.37||63.37||3961
1722958320000|2024-08-06 15:32:00|63.38|63.01|63.62|63.37|63.62|63.37|63.38|63.01|3780
1722958330000|2024-08-06 15:32:10|||||||||3575
1722958340000|2024-08-06 15:32:20|63.5||63.49||63.5||63.49||11491
1722958350000|2024-08-06 15:32:30|63.32|63.31|62.41|62.37|63.32|63.31|62.38|62.37|16482
1722958360000|2024-08-06 15:32:40|62.45|62.38|63|62.48|63|62.48|62.45|62.38|2794
1722958370000|2024-08-06 15:32:50|62.79|62.49|62.59|62.39|62.79|62.59|62.59|62.37|2900
1722958380000|2024-08-06 15:33:00|62.74||62.74||62.74||62.56||4687
1722958390000|2024-08-06 15:33:10|62.49||62.56||62.74||62.41||15167
1722958400000|2024-08-06 15:33:20|62.4|62.37|62.36|62.34|62.4|62.37|62.36|62.34|28324
1722958410000|2024-08-06 15:33:30|62.35||62.37||62.37||62.35||19849
1722958420000|2024-08-06 15:33:40|62.4||62.5||62.5||62.4||14282
1722958430000|2024-08-06 15:33:50|62.42||62.5||62.5||62.42||2133
1722958440000|2024-08-06 15:34:00|62.42||62.42||62.42||62.38||17800
1722958450000|2024-08-06 15:34:10|62.38|62.35|62.21|61.79|62.42|62.35|61.8|61.79|70470
1722958460000|2024-08-06 15:34:20|62|61.36|61.89|61.6|62|61.6|61.38|61.35|10957
1722958470000|2024-08-06 15:34:30|62||61.74||62||61.74||513
1722958480000|2024-08-06 15:34:40|61.67||61.73||61.73||61.67||12202
1722958490000|2024-08-06 15:34:50|61.66|61.59|61.66|61.59|61.73|61.59|61.66|61.59|3779
1722958500000|2024-08-06 15:35:00|61.6||61.6||61.6||61.6||21537
1722958510000|2024-08-06 15:35:10|61.66|61.6|62|61.61|62|61.61|61.66|61.6|11159
1722958520000|2024-08-06 15:35:20|62.15|62|62.07|62|62.15|62|62.07|62|9114
1722958530000|2024-08-06 15:35:30||61.76||61.66||61.87||61.66|14980
1722958540000|2024-08-06 15:35:40|61.86||61.86||61.86||61.86||1257
1722958550000|2024-08-06 15:35:50|61.76||61.86||61.86||61.76||7105
1722958560000|2024-08-06 15:36:00|61.76||61.84||61.84||61.76||6869
1722958570000|2024-08-06 15:36:10|61.75||61.84||61.84||61.75||6671
1722958580000|2024-08-06 15:36:20|61.75||61.75||61.84||61.75||15076
1722958590000|2024-08-06 15:36:30|61.84|61.67|61.84|61.67|61.84|61.67|61.67|61.67|15222
1722958600000|2024-08-06 15:36:40|61.75||61.84||61.84||61.7||11500
1722958610000|2024-08-06 15:36:50|61.75||61.99||61.99||61.75||9136
1722958620000|2024-08-06 15:37:00|61.83||61.83||61.83||61.83||5882
1722958630000|2024-08-06 15:37:10|61.75||61.99||61.99||61.75||21892
1722958640000|2024-08-06 15:37:20|61.83|61.68|61.83|61.68|61.99|61.68|61.83|61.68|21600
1722958650000|2024-08-06 15:37:30|61.99||61.99||61.99||61.99||36487
1722958660000|2024-08-06 15:37:40|61.83||61.99||61.99||61.83||11000
1722958670000|2024-08-06 15:37:50|61.83|61.67|61.83|61.15|61.83|61.67|61.83|61.15|24387
1722958680000|2024-08-06 15:38:00|61.67|61|61.83|60.8|61.83|61|61.67|60.8|29382
1722958690000|2024-08-06 15:38:10|61.41||61.1||61.41||61.1||1973
1722958700000|2024-08-06 15:38:20|61|60.81|61|60.81|61|60.81|61|60.81|800
1722958710000|2024-08-06 15:38:30|60.82|60.82|62|61.32|62|61.32|60.82|60.82|27807
1722958720000|2024-08-06 15:38:40|61.96|61.33|63.5|62.84|63.5|62.84|61.96|61.33|42499
1722958730000|2024-08-06 15:38:50|||||||||22220
1722958740000|2024-08-06 15:39:00|63.65|63.43|63.99|63.5|63.99|63.5|63.65|63.43|24052
1722958750000|2024-08-06 15:39:10|64|63.51|64.99|64.02|64.99|64.02|63.99|63.51|22906
1722958760000|2024-08-06 15:39:20|64.97|64.5|64.99|64.5|64.99|64.5|64.97|64.5|5377
1722958770000|2024-08-06 15:39:30|64.68||64.68||64.68||64.68||14704
1722958780000|2024-08-06 15:39:40|64.81|64.46|64.96|64.68|64.96|64.68|64.69|64.46|8976
1722958790000|2024-08-06 15:39:50|64.99|64.81|64.7|64.55|64.99|64.81|64.7|64.55|17858
1722958800000|2024-08-06 15:40:00|64.99|65.2|65.55|64.95|65.74|65.2|64.99|64.93|35757
1722958810000|2024-08-06 15:40:10||64.99||64.99||64.99||64.99|100
1722958820000|2024-08-06 15:40:20|65.54|65|65.02|64.38|65.54|65.04|64.37|64.36|62359
1722958830000|2024-08-06 15:40:30|65||65.02||65.02||65||22324
1722958840000|2024-08-06 15:40:40||64.39||64.59||64.59||64.39|8069
1722958850000|2024-08-06 15:40:50|65||65||65.02||65||7532
1722958860000|2024-08-06 15:41:00|65.02|64.6|65.02|64.72|65.02|64.98|65.02|64.6|13233
1722958870000|2024-08-06 15:41:10|64.92|64.73|65.02|64.98|65.02|64.98|64.92|64.73|9024
1722958880000|2024-08-06 15:41:20|65||65.02||65.02||65||4250
1722958890000|2024-08-06 15:41:30|64.99|64.87|64.99|64.87|64.99|64.87|64.99|64.87|9194
1722958900000|2024-08-06 15:41:40|65.02|64.76|64.93|64|65.21|64.76|64.93|64|67687
1722958910000|2024-08-06 15:41:50|64.97|64.02|64.97|64.08|64.97|64.08|64.97|64.02|21660
1722958920000|2024-08-06 15:42:00|65|64.71|65|64.11|65|64.74|65|64.08|58808
1722958930000|2024-08-06 15:42:10|64.09|64.13|64.09|63.35|64.09|64.13|64.09|63.35|68308
1722958940000|2024-08-06 15:42:20|63.36||63.88||63.88||63.36||7200
1722958950000|2024-08-06 15:42:30|63.75|63.21|63.12|63.11|63.88|63.21|63.12|63.11|13520
1722958960000|2024-08-06 15:42:40|63.36|63.12|63.13|63.12|63.36|63.12|63.12|63.12|8433
1722958970000|2024-08-06 15:42:50|63.12|63.11|63.36|63.11|63.36|63.11|63.12|63.11|9905
1722958980000|2024-08-06 15:43:00|63.12|63.1|62.5|62.3|63.36|63.1|62.5|62.3|38346
1722958990000|2024-08-06 15:43:10|62.65||62.68||63.36||62.5||18394
1722959000000|2024-08-06 15:43:20|62.83||62.83||62.83||62.83||500
1722959010000|2024-08-06 15:43:30|63.36||63.36||63.36||62.5||19829
1722959020000|2024-08-06 15:43:40|63.37||63.37||63.37||63.37||16643
1722959030000|2024-08-06 15:43:50|63.46|62.31|64|62.31|64|62.31|63|62.31|23130
1722959040000|2024-08-06 15:44:00|||||||||10073
1722959050000|2024-08-06 15:44:10|64.15|63|64.15|63.01|64.15|63.01|64|63|1800
1722959060000|2024-08-06 15:44:20|||||||||5400
1722959070000|2024-08-06 15:44:30|63.58|63.6|64|63.6|64|63.6|63.58|63.6|3600
1722959080000|2024-08-06 15:44:40|64.15|63.01|64.15|63.01|64.15|63.01|64.15|63.01|15512
1722959090000|2024-08-06 15:44:50|64|63.02|64.07|63.11|64.07|63.11|64|63.02|24193
1722959100000|2024-08-06 15:45:00|64.15|63.13|63.95|63.55|64.15|63.55|63.95|63.13|1200
1722959110000|2024-08-06 15:45:10|63.96||63.96||63.96||63.96||5140
1722959120000|2024-08-06 15:45:20|64|63.96|64.36|63.96|64.36|63.96|64|63.96|10876
1722959130000|2024-08-06 15:45:30|64|64|64.36|63.96|64.36|64|64|63.96|17101
1722959140000|2024-08-06 15:45:40|64.59||64.59||64.59||64.59||11109
1722959150000|2024-08-06 15:45:50|64.58|63.9|64.55|63.56|64.58|63.91|64.54|63.56|29134
1722959160000|2024-08-06 15:46:00|||||||||9045
1722959170000|2024-08-06 15:46:10|64.54|64.15|64.55|64.52|64.55|64.52|64.54|64.15|2684
1722959180000|2024-08-06 15:46:20|64.54|64.51|64.54|63.56|64.54|64.51|64.54|63.56|28880
1722959190000|2024-08-06 15:46:30|||||||||7812
1722959200000|2024-08-06 15:46:40|64.57|63.58|64.59|63.58|64.59|63.58|64.57|63.58|6650
1722959210000|2024-08-06 15:46:50||64||64||64||64|600
1722959220000|2024-08-06 15:47:00|||||||||3413
1722959230000|2024-08-06 15:47:10|64.64||64.64||64.64||64.64||6200
1722959240000|2024-08-06 15:47:20||64.01||64.01||64.01||64.01|1245
1722959250000|2024-08-06 15:47:30|64.74|64.62|65|64.71|65|64.71|64.74|64.62|34613
1722959260000|2024-08-06 15:47:40|||||||||27940
1722959270000|2024-08-06 15:47:50|64.72|64.64|64.6|64.34|64.72|64.64|64.4|64|24004
1722959280000|2024-08-06 15:48:00|64.61||64.54||64.61||64.54||10223
1722959290000|2024-08-06 15:48:10|64.35|64.16|64.52|64.1|64.53|64.16|64.35|64.1|7146
1722959300000|2024-08-06 15:48:20|64.17||64.52||64.52||64.17||14497
1722959310000|2024-08-06 15:48:30||64.46||64.46||64.46||64.46|3507
1722959320000|2024-08-06 15:48:40|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|8096
1722959330000|2024-08-06 15:48:50|64.44|64.11|62.61|62.6|64.44|64.11|62.61|62.6|55052
1722959340000|2024-08-06 15:49:00|63.24|62.61|63.24|62.61|63.37|62.61|63.24|62.61|10579
1722959350000|2024-08-06 15:49:10|63||63.24||63.24||63||6566
1722959360000|2024-08-06 15:49:20||62.62||62.62||62.62||62.62|1202
1722959370000|2024-08-06 15:49:30|63.39|62.63|63.39|63.24|63.39|63.24|63.39|62.63|8095
1722959380000|2024-08-06 15:49:40|63.54|63.22|63.54|63.3|63.54|63.3|63.54|63.21|10605
1722959390000|2024-08-06 15:49:50|63.69||63.69||63.69||63.69||5363
1722959400000|2024-08-06 15:50:00||63.49||63.49||63.49||63.49|5006
1722959410000|2024-08-06 15:50:10|63.7|63.5|63.77|63.6|63.77|63.6|63.7|63.5|3800
1722959420000|2024-08-06 15:50:20|63.92|63.77|63.92|63.77|63.92|63.77|63.92|63.77|1822
1722959430000|2024-08-06 15:50:30|63.93|63.88|64.66|64|64.66|64|63.93|63.88|10542
1722959440000|2024-08-06 15:50:40|64.68||64.98||65||64.66||20348
1722959450000|2024-08-06 15:50:50|64.76|63.93|64.07|63.5|64.76|63.93|64.07|63.5|23385
1722959460000|2024-08-06 15:51:00|64.22|63.9|64.22|63.9|64.22|63.9|64.22|63.9|12276
1722959470000|2024-08-06 15:51:10|||||||||3787
1722959480000|2024-08-06 15:51:20|64.37|64.02|64.37|64.02|64.37|64.02|64.37|64.02|2200
1722959490000|2024-08-06 15:51:30|64.31|63.84|64.37|63.9|64.37|63.9|64.31|63.84|9353
1722959500000|2024-08-06 15:51:40|64.62|63.95|64.76|63.95|64.76|63.95|64.62|63.95|3351
1722959510000|2024-08-06 15:51:50||64||64||64||64|0
1722959520000|2024-08-06 15:52:00|64.87|64.01|64.76|64.23|64.87|64.23|64.76|64.01|2948
1722959530000|2024-08-06 15:52:10|64.87|64.24|64.87|64.35|64.87|64.35|64.87|64.24|4945
1722959540000|2024-08-06 15:52:20|64.91|64.37|64.87|64.37|64.91|64.37|64.87|64.37|1887
1722959550000|2024-08-06 15:52:30|64.83||64.87||64.87||64.45||1502
1722959560000|2024-08-06 15:52:40|64.66|64.38|65|64.44|65|64.44|64.66|64.38|48245
1722959570000|2024-08-06 15:52:50|65.02|64.45|65.17|64.45|65.17|64.45|65.02|64.45|44419
1722959580000|2024-08-06 15:53:00||64.54||64.54||64.54||64.54|104544
1722959590000|2024-08-06 15:53:10|65||65||65||65||7800
1722959600000|2024-08-06 15:53:20|65.15||65.02||65.15||65.02||5840
1722959610000|2024-08-06 15:53:30|65|64.55|65.15|64.73|65.15|65|65|64.55|20700
1722959620000|2024-08-06 15:53:40|||||||||14353
1722959630000|2024-08-06 15:53:50|||||||||21528
1722959640000|2024-08-06 15:54:00|||||||||9757
1722959650000|2024-08-06 15:54:10|||||||||800
1722959660000|2024-08-06 15:54:20|65||65||65||65||12653
1722959670000|2024-08-06 15:54:30|65.15||65.15||65.15||65.15||15200
1722959680000|2024-08-06 15:54:40|||||||||4455
1722959690000|2024-08-06 15:54:50|65.11|64.72|63.98|63.5|65.11|64.72|63.98|63.5|108059
1722959700000|2024-08-06 15:55:00|63.51|63.3|63|61.35|63.51|63.3|63|61.35|100555
1722959710000|2024-08-06 15:55:10|62.5||62.5||62.5||62.5||10786
1722959720000|2024-08-06 15:55:20|62.65|61.9|62.65|61.9|62.71|61.9|62.65|61.9|32090
1722959730000|2024-08-06 15:55:30|62.5||62.5||62.5||62.5||7912
1722959740000|2024-08-06 15:55:40||62.04||62.04||62.04||62.04|3600
1722959750000|2024-08-06 15:55:50||62.06||62.06||62.06||62.06|20155
1722959760000|2024-08-06 15:56:00|62.62|62.24|62.62|62.24|62.62|62.24|62.62|62.24|5848
1722959770000|2024-08-06 15:56:10|62.65|62.3|62.65|62.3|62.65|62.3|62.65|62.3|6655
1722959780000|2024-08-06 15:56:20|||||||||13902
1722959790000|2024-08-06 15:56:30|62.71||63||63||62.71||6321
1722959810000|2024-08-06 15:56:50|63.13|62.71|63.13|62.71|63.13|62.71|63.13|62.71|13600
1722959820000|2024-08-06 15:57:00|||||||||3722
1722959830000|2024-08-06 15:57:10|63||63||63||63||7242
1722959840000|2024-08-06 15:57:20|63.09||63.15||63.15||63.09||2800
1722959850000|2024-08-06 15:57:30|63.28||63.28||63.28||63.28||1354
1722959860000|2024-08-06 15:57:40|63.53||63.88||63.88||63.53||1640
1722959870000|2024-08-06 15:57:50|64|63|64|63|64|63|64|63|3288
1722959880000|2024-08-06 15:58:00|64.03|63.2|64|63.2|64.03|63.2|64|63.2|2900
1722959890000|2024-08-06 15:58:10|64.15|63.4|64.15|63.4|64.15|63.4|64|63.4|3155
1722959900000|2024-08-06 15:58:20|||||||||2620
1722959910000|2024-08-06 15:58:30|64.1|63.41|63.88|63.41|64.1|63.41|63.73|63.41|36244
1722959920000|2024-08-06 15:58:40|||||||||10665
1722959930000|2024-08-06 15:58:50||63.51||63.51||63.51||63.51|1800
1722959940000|2024-08-06 15:59:00|64||64.1||64.1||63.88||4500
1722959950000|2024-08-06 15:59:10|||||||||4783
1722959960000|2024-08-06 15:59:20||63.61||63.61||63.61||63.61|2071
1722959970000|2024-08-06 15:59:30|64.25|63.62|64.85|63.77|64.85|63.77|64.25|63.62|21294
1722959980000|2024-08-06 15:59:40|64.88|63.78|65.03|64.25|65.03|64.25|64.85|63.78|60104
1722959990000|2024-08-06 15:59:50||64.55||64.55||64.55||64.55|6300
1722960000000|2024-08-06 16:00:00|64.98|64.65|64.98|64.65|64.98|64.65|64.98|64.65|31339
1722960010000|2024-08-06 16:00:10|65||65||65||65||2128
1722960020000|2024-08-06 16:00:20|65.03|64.75|65.03|64.75|65.03|64.75|65.03|64.75|22676
1722960030000|2024-08-06 16:00:30|64.98||64.98||64.98||64.98||7678
1722960040000|2024-08-06 16:00:40|65.03|64.65|65|64.64|65.03|64.75|65|64.64|37527
1722960050000|2024-08-06 16:00:50|65.03||65.03||65.03||65.03||2102
1722960060000|2024-08-06 16:01:00|65||64.83||65.03||64.83||5523
1722960070000|2024-08-06 16:01:10|64.89||64.98||64.98||64.89||1593
1722960080000|2024-08-06 16:01:20|65||65||65||65||7710
1722960090000|2024-08-06 16:01:30|65.03||65.03||65.03||65.03||2443
1722960100000|2024-08-06 16:01:40|65||65||65||65||1121
1722960110000|2024-08-06 16:01:50|65.03||65.03||65.03||65.03||23722
1722960120000|2024-08-06 16:02:00|65|64.97|65.03|64.97|65.03|64.97|65|64.97|10138
1722960130000|2024-08-06 16:02:10|65.02|64.7|64.28|64.27|65.02|64.7|64.28|64.27|68040
1722960140000|2024-08-06 16:02:20|64.37|64.28|64.38|64.28|64.48|64.28|64.37|64.28|3229
1722960150000|2024-08-06 16:02:30|64.48||65||65||64.48||6600
1722960160000|2024-08-06 16:02:40|64.8||64.8||64.8||64.8||2937
1722960170000|2024-08-06 16:02:50|65||65||65||64.98||5955
1722960180000|2024-08-06 16:03:00|64.76|64.29|65.02|64.81|65.02|64.81|64.71|64.29|11597
1722960190000|2024-08-06 16:03:10|||||||||31840
1722960200000|2024-08-06 16:03:20|||||||||1700
1722960210000|2024-08-06 16:03:30|65||65||65||65||0
1722960220000|2024-08-06 16:03:40|65.02|64.77|65|64.76|65.02|64.81|65|64.76|55266
1722960230000|2024-08-06 16:03:50|||||||||796
1722960240000|2024-08-06 16:04:00|65.02|64.75|65.02|64.69|65.02|64.75|65.02|64.69|9050
1722960250000|2024-08-06 16:04:10|64.99||64.97||65.02||64.97||21400
1722960260000|2024-08-06 16:04:20|65.02||65||65.02||65||7923
1722960270000|2024-08-06 16:04:30|65.02||65.02||65.02||65.02||7053
1722960280000|2024-08-06 16:04:40|||||||||6264
1722960290000|2024-08-06 16:04:50|||||||||2517
1722960300000|2024-08-06 16:05:00|64.89|64.8|64.89|64.28|65.02|64.8|64.89|64.28|45169
1722960310000|2024-08-06 16:05:10|64.9|64.61|64.9|64.61|64.9|64.61|64.9|64.61|11101
1722960320000|2024-08-06 16:05:20|64.75||64.75||64.75||64.75||1500
1722960330000|2024-08-06 16:05:30|64.62||64.62||64.62||64.62||4654
1722960340000|2024-08-06 16:05:40|64.61|64.36|64.61|64.29|64.61|64.36|64.29|64.28|9805
1722960350000|2024-08-06 16:05:50|64.45||64.45||64.45||64.45||2900
1722960360000|2024-08-06 16:06:00|64.42||64.35||64.42||64.35||4000
1722960370000|2024-08-06 16:06:10|64.3||64.3||64.3||64.3||8511
1722960380000|2024-08-06 16:06:20|||||||||300
1722960390000|2024-08-06 16:06:30|64.55||64.55||64.55||64.55||4300
1722960400000|2024-08-06 16:06:40|64.42||64.55||64.55||64.42||13240
1722960410000|2024-08-06 16:06:50|64.42|64.28|64.29|64.28|64.42|64.28|64.29|64.28|4278
1722960420000|2024-08-06 16:07:00|64.53|64.29|64.3|64.29|64.53|64.29|64.3|64.29|31595
1722960430000|2024-08-06 16:07:10|64.41||64.35||64.41||64.35||3462
1722960440000|2024-08-06 16:07:20|64.32||64.35||64.35||64.32||3390
1722960450000|2024-08-06 16:07:30|64.32||64.32||64.32||64.32||7524
1722960460000|2024-08-06 16:07:40|64.3|64.28|63.71|63.25|64.3|64.28|63.71|63.25|70015
1722960470000|2024-08-06 16:07:50|63.86|63.41|63.86|63.41|63.86|63.41|63.63|63.41|7668
1722960480000|2024-08-06 16:08:00|64||64||64||64||4500
1722960490000|2024-08-06 16:08:10|64.08|63.42|64.08|63.42|64.08|63.42|64.08|63.42|13148
1722960500000|2024-08-06 16:08:20|64.02||64.15||64.15||64.02||5200
1722960510000|2024-08-06 16:08:30|64.27|63.51|64.27|63.51|64.27|63.51|64.27|63.51|6362
1722960520000|2024-08-06 16:08:40|64.7||64.89||64.89||64.7||12685
1722960530000|2024-08-06 16:08:50|64.98||64.98||64.98||64.98||9225
1722960540000|2024-08-06 16:09:00|64.99|63.51|64.98|63.5|65.01|63.51|64.98|63.5|2505
1722960550000|2024-08-06 16:09:10|64.99|63.51|65.02|63.52|65.03|63.53|64.99|63.51|200
1722960560000|2024-08-06 16:09:20|65.03|63.53|65.02|64|65.04|64.01|65|63.52|1331
1722960570000|2024-08-06 16:09:30|65.03|64.01|65.03|64.12|65.04|64.12|64.98|64|200
1722960580000|2024-08-06 16:09:40|65.04|64.24|65.02|64.44|65.04|64.45|65.02|64.24|7800
1722960590000|2024-08-06 16:09:50|65.03|64.45|65.08|64.48|65.08|64.48|65.02|64.45|1965
1722960600000|2024-08-06 16:10:00|65.07|64.49|65.07|64.49|65.08|64.5|65.07|64.48|0
1722960610000|2024-08-06 16:10:10|65.08|64.5|65.02|64.49|65.08|64.5|65.02|64.49|2470
1722960620000|2024-08-06 16:10:20|65.03|64.5|65.02|64.53|65.03|64.53|65.02|64.5|6112
1722960630000|2024-08-06 16:10:30|65.03|64.54|65.02|64.53|65.03|64.54|65.02|64.53|5529
1722960640000|2024-08-06 16:10:40|65.03|64.54|65.03|64.54|65.03|64.54|65.02|64.53|4900
1722960650000|2024-08-06 16:10:50|65.02|64.53|65.03|64.55|65.03|64.7|65.02|64.53|23900
1722960660000|2024-08-06 16:11:00|65.04|64.64|65.16|64.65|65.16|64.65|65.04|64.64|5576
1722960670000|2024-08-06 16:11:10|65.15|64.64|65.03|64.36|65.16|64.65|65.02|64.35|17009
1722960680000|2024-08-06 16:11:20|65.02|64.35|64.7|64.35|65.02|64.36|64.7|64.35|1600
1722960690000|2024-08-06 16:11:30|64.71|64.36|65.36|64.37|65.36|64.37|64.7|64.35|10200
1722960700000|2024-08-06 16:11:40|65.35|64.36|65.36|64.37|65.36|64.37|65|64.36|331
1722960710000|2024-08-06 16:11:50|65.35|64.36|65.36|64.37|65.36|64.37|65.35|64.36|29576
1722960720000|2024-08-06 16:12:00|65.35|64.36|65.35|64.36|65.36|64.37|65.35|64.36|2153
1722960730000|2024-08-06 16:12:10|65.36|64.37|65.36|64.37|65.36|64.37|65.35|64.36|100
1722960740000|2024-08-06 16:12:20|65.35|64.7|65.03|63.72|65.36|64.74|65.02|63.64|22500
1722960750000|2024-08-06 16:12:30|65.02|63.73|64.98|63.9|65.1|63.91|64.98|63.73|4146
1722960760000|2024-08-06 16:12:40|64.99|63.91|64.6|64.01|64.99|64.01|64.59|63.89|4720
1722960770000|2024-08-06 16:12:50|64.59|64|64.74|64|64.82|64.01|64.59|64|0
1722960780000|2024-08-06 16:13:00|64.75|64.01|64.74|64.01|64.75|64.02|64.59|64|5927
1722960790000|2024-08-06 16:13:10|64.75|64.02|64.02|63.99|64.75|64.02|64.02|63.98|19456
1722960800000|2024-08-06 16:13:20|64.53|63.98|64.01|63.98|64.66|63.99|64.01|63.98|1200
1722960810000|2024-08-06 16:13:30|64.02|63.99|63.12|63|64.26|63.99|63.12|62.99|10342
1722960820000|2024-08-06 16:13:40|63.11|62.99|63.11|62.99|63.11|62.99|63.11|62.99|454
1722960830000|2024-08-06 16:13:50|63.12|63|63.76|63.11|63.76|63.11|63.12|62.99|17429
1722960840000|2024-08-06 16:14:00|63.3|63.1|63.49|63.1|64|63.11|63.3|63.1|5100
1722960850000|2024-08-06 16:14:10|63.5|63.11|64.01|63.14|64.01|63.14|63.49|63.1|10227
1722960860000|2024-08-06 16:14:20|64|63.13|64|63.13|64.01|63.14|64|63.13|13493
1722960870000|2024-08-06 16:14:30|64.01|63.14|63.79|63.13|64.01|63.14|63.79|63.13|0
1722960880000|2024-08-06 16:14:40|63.8|63.14|63.79|63.13|63.8|63.14|63.79|63.13|1416
1722960890000|2024-08-06 16:14:50|63.8|63.14|64.01|63.14|64.01|63.14|63.79|63.13|300
1722960900000|2024-08-06 16:15:00|64|63.13|64.01|63.14|64.01|63.14|63.93|63.13|3271
1722960910000|2024-08-06 16:15:10|64|63.13|64.01|63.14|64.01|63.14|63.94|63.13|12694
1722960920000|2024-08-06 16:15:20|64|63.13|64.01|63.14|64.01|63.14|64|63.13|152
1722960930000|2024-08-06 16:15:30|64|63.13|64.01|63.15|64.01|63.15|64|63.13|300
1722960940000|2024-08-06 16:15:40|64|63.14|64.53|63.15|64.54|63.16|64|63.14|300
1722960950000|2024-08-06 16:15:50|64.54|63.16|64.54|63.16|64.54|63.16|64.53|63.15|1300
1722960960000|2024-08-06 16:16:00|64.53|63.15|64.74|64.02|64.75|64.03|64.53|63.15|3672
1722960970000|2024-08-06 16:16:10|64.75|64.03|65|64.03|65|64.04|64.74|64.02|2045
1722960980000|2024-08-06 16:16:20|64.5|64.04|65.01|64.04|65.01|64.04|64.5|64.03|6248
1722960990000|2024-08-06 16:16:30|65|64.03|65.01|64.04|65.01|64.04|65|64.03|600
1722961000000|2024-08-06 16:16:40|65|64.03|65|64.24|65.01|64.25|65|64.03|15350
1722961010000|2024-08-06 16:16:50|65.01|64.25|65.02|64.36|65.02|64.36|65|64.24|590
1722961020000|2024-08-06 16:17:00|65.56|64.74|65.83|64.73|65.84|64.74|65.55|64.73|954
1722961030000|2024-08-06 16:17:10|65.84|64.74|65.84|64.8|65.84|64.8|65.7|64.73|10400
1722961040000|2024-08-06 16:17:20|65.83|64.79|66.01|64.81|66.01|64.81|65.55|64.79|11243
1722961050000|2024-08-06 16:17:30|66|64.8|65.55|64.8|66.01|64.81|65.42|64.8|20400
1722961060000|2024-08-06 16:17:40|65.56|64.81|65.43|64.81|65.56|64.81|65.42|64.8|1993
1722961070000|2024-08-06 16:17:50|65.55|64.8|65.42|64.81|65.56|64.81|65.41|64.8|3612
1722961080000|2024-08-06 16:18:00|65.41|64.8|65.42|64.81|65.42|64.81|65.41|64.8|700
1722961090000|2024-08-06 16:18:10|65.41|64.8|65.42|64.81|65.42|64.81|65.41|64.8|869
1722961100000|2024-08-06 16:18:20|65.41|64.8|65.42|64.77|65.42|64.8|65.26|64.75|15700
1722961110000|2024-08-06 16:18:30|65.27|64.76|65.26|64.76|65.41|64.77|65.26|64.76|9150
1722961120000|2024-08-06 16:18:40|65.27|64.77|65.26|64.77|65.27|64.77|65.25|64.76|2000
1722961130000|2024-08-06 16:18:50|65.25|64.76|65.12|64.77|65.26|64.77|65.12|64.76|1907
1722961140000|2024-08-06 16:19:00|65.26|64.76|65.27|64.77|65.27|64.77|65.26|64.76|3053
1722961150000|2024-08-06 16:19:10|65.26|64.76|65.27|64.77|65.27|64.77|65.26|64.76|14627
1722961160000|2024-08-06 16:19:20|66|64.78|67.01|66.5|67.35|66.5|66|64.77|18041
1722961170000|2024-08-06 16:19:30|67|66.49|68.01|66.51|68.01|66.51|67|66.48|28800
1722961180000|2024-08-06 16:19:40|67.95|66.5|67.96|66.51|67.96|66.51|67.84|66.5|15095
1722961190000|2024-08-06 16:19:50|67.95|66.5|67.96|67.41|67.96|67.41|67.9|66.5|14240
1722961200000|2024-08-06 16:20:00|67.95|67.4|67.96|67.41|67.96|67.41|67.95|67.4|3791
1722961210000|2024-08-06 16:20:10|68|67.4|68.01|67.42|68.01|67.42|68|67.4|20512
1722961220000|2024-08-06 16:20:20|68|67.45|68.2|67.48|68.71|67.49|68|67.45|9036
1722961230000|2024-08-06 16:20:30|68.21|67.49|68.51|67.49|68.71|67.49|68.2|67.48|3040
1722961240000|2024-08-06 16:20:40|68.5|67.48|68.41|67.49|68.71|67.5|68.4|67.48|5331
1722961250000|2024-08-06 16:20:50|68.51|67.5|68.71|67.61|68.72|67.62|68.5|67.49|9193
1722961260000|2024-08-06 16:21:00|68.72|67.62|68.71|67.69|68.72|67.69|68.71|67.61|10013
1722961270000|2024-08-06 16:21:10|68.72|67.7|68.72|68.02|68.72|68.02|68.65|67.69|2903
1722961280000|2024-08-06 16:21:20|68.81|68.01|68.8|67.65|68.81|68.37|68.8|67.61|8009
1722961290000|2024-08-06 16:21:30|68.81|67.66|68.34|66.62|68.81|67.71|67.69|66.62|13568
1722961300000|2024-08-06 16:21:40|67.68|66.63|68.69|66.63|68.81|66.63|67.68|66.62|4044
1722961310000|2024-08-06 16:21:50|68.68|66.62|67.19|66.77|68.69|67.43|67.18|66.62|6563
1722961320000|2024-08-06 16:22:00|67.18|66.64|67.33|66.8|67.34|66.81|67.18|66.64|20993
1722961330000|2024-08-06 16:22:10|68.54|66.79|68.54|67.32|68.55|67.33|68.12|66.79|2906
1722961340000|2024-08-06 16:22:20|68.69|67.33|68.02|67.32|68.69|67.33|67.34|67.32|800
1722961350000|2024-08-06 16:22:30|67.34|67.33|66.77|66.74|67.35|67.33|66.76|66.63|2399
1722961360000|2024-08-06 16:22:40|66.76|66.73|67.91|66.74|67.92|66.75|66.75|66.73|700
1722961370000|2024-08-06 16:22:50|67.23|66.75|67.23|66.75|67.24|66.76|67.23|66.74|8842
1722961380000|2024-08-06 16:23:00|67.24|66.76|66.76|66.52|67.39|66.76|66.76|66.52|1400
1722961390000|2024-08-06 16:23:10|66.54|65.49|66.16|65.67|66.54|65.67|66.01|65.49|4114
1722961400000|2024-08-06 16:23:20|66.17|65.66|67.24|66|67.38|66|66.17|65.66|11900
1722961410000|2024-08-06 16:23:30|67.38|65.99|67.38|65.99|67.38|66|67.37|65.99|25700
1722961420000|2024-08-06 16:23:40|67.37|65.98|67.37|67.02|67.38|67.03|67.37|65.98|13687
1722961430000|2024-08-06 16:23:50|67.38|67.03|67.38|67.03|67.38|67.03|67.37|67.02|2100
1722961440000|2024-08-06 16:24:00|67.37|67.02|67.23|65.68|67.38|67.02|67.23|65.67|18999
1722961450000|2024-08-06 16:24:10|67.18||67.18||67.18||67.18||18607
1722961460000|2024-08-06 16:24:20|67.23|66.08|67.15|66.08|67.23|66.08|67|66.08|24436
1722961470000|2024-08-06 16:24:30|67.23||67||67.23||67||4478
1722961480000|2024-08-06 16:24:40|67.15||67.15||67.15||67.15||9300
1722961490000|2024-08-06 16:24:50|||||||||304
1722961500000|2024-08-06 16:25:00|||||||||2770
1722961510000|2024-08-06 16:25:10|67.23|66.15|67|66.15|67.23|66.15|67|66.15|16200
1722961520000|2024-08-06 16:25:20|67.15||67.15||67.15||67.15||3977
1722961530000|2024-08-06 16:25:30|||||||||5000
1722961540000|2024-08-06 16:25:40|||||||||3548
1722961550000|2024-08-06 16:25:50|67.23|66.16|67.11|66.3|67.23|66.3|67.11|66.16|32917
1722961560000|2024-08-06 16:26:00|67|66.31|67.23|67|67.23|67|67|66.31|19080
1722961570000|2024-08-06 16:26:10|||||||||26800
1722961580000|2024-08-06 16:26:20|||||||||1600
1722961590000|2024-08-06 16:26:30|67.14||67.14||67.14||67.14||22887
1722961600000|2024-08-06 16:26:40|67.23|67.11|67.23|67.11|67.23|67.11|67.14|67.11|20152
1722961610000|2024-08-06 16:26:50|||||||||32835
1722961620000|2024-08-06 16:27:00|||||||||50587
1722961630000|2024-08-06 16:27:10|67.3||68||68||67.3||27719
1722961640000|2024-08-06 16:27:20|68.12|67.12|68.8|68.31|68.82|68.31|68.12|67.12|75677
1722961650000|2024-08-06 16:27:30|68.82||68.82||68.82||68.82||43469
1722961660000|2024-08-06 16:27:40|68.83|68.32|68.9|68.32|68.9|68.32|68.83|68.32|20839
1722961670000|2024-08-06 16:27:50|||||||||3299
1722961680000|2024-08-06 16:28:00|68.61|68.36|68.76|68.36|68.76|68.36|68.61|68.36|6703
1722961690000|2024-08-06 16:28:10|||||||||947
1722961700000|2024-08-06 16:28:20|68.61|68.5|68.61|68.5|68.61|68.5|68.61|68.5|13028
1722961710000|2024-08-06 16:28:30|68.75||68.76||68.76||68.75||16650
1722961720000|2024-08-06 16:28:40|||||||||8038
1722961730000|2024-08-06 16:28:50|68.8||68.95||68.95||68.76||9043
1722961740000|2024-08-06 16:29:00|68.86||68.8||68.95||68.8||10440
1722961750000|2024-08-06 16:29:10|68.95|68.51|70.5|69.54|70.5|69.54|68.8|68.51|366055
1722961760000|2024-08-06 16:29:20|70.56|69.55|70.67|70.3|70.73|70.3|70.52|69.55|112102
1722961770000|2024-08-06 16:29:30|70.95|70.56|70.95|70.56|70.95|70.56|70.95|70.56|8520
1722961780000|2024-08-06 16:29:40|70.96|70.93|70.98|70.65|70.98|70.93|70.96|70.65|49616
1722961790000|2024-08-06 16:29:50|71|70.78|71.02|69.54|71.02|70.78|71|69.54|81428
1722961800000|2024-08-06 16:30:00|71|70.95|71|69.8|71|70.95|71|69.8|10735
1722961810000|2024-08-06 16:30:10|71.02|70.27|72.51|71.27|72.8|72.06|71.02|70.27|158592
1722961820000|2024-08-06 16:30:20|72.2|71.44|72.2|71.45|72.2|71.45|72.2|71.44|29171
1722961830000|2024-08-06 16:30:30|72.35|72.18|72.35|71.78|72.35|72.18|72.35|71.78|35084
1722961840000|2024-08-06 16:30:40|72.2|71.86|72.35|72.16|72.35|72.2|72.16|71.48|32184
1722961850000|2024-08-06 16:30:50|72.76|72.19|72.76|72.4|72.76|72.4|72.76|72.19|24238
1722961860000|2024-08-06 16:31:00|72.62|72.34|72.5|71.78|72.76|72.5|71.79|71.78|56178
1722961870000|2024-08-06 16:31:10|71.85|72|70.92|70.03|71.85|72|70.92|70.01|107350
1722961880000|2024-08-06 16:31:20|70.04|70|70.74|69.59|70.88|70.42|70.01|69.59|25217
1722961890000|2024-08-06 16:31:30|70.89|70|70.97|70.71|70.97|70.71|70.89|70|16886
1722961900000|2024-08-06 16:31:40|70.71|70.64|70.71|70.05|70.71|70.64|70.71|70.05|14511
1722961910000|2024-08-06 16:31:50|70.8|70.25|70.5|70|70.86|70.31|70.5|70|20298
1722961920000|2024-08-06 16:32:00|70.27|70.12|70.5|70.12|70.5|70.12|70.27|70.12|27501
1722961930000|2024-08-06 16:32:10|70.56|70.27|71.12|70.27|71.12|70.27|70.56|70.27|41173
1722961940000|2024-08-06 16:32:20|71.21||71.21||71.21||71.21||8252
1722961950000|2024-08-06 16:32:30|71.27||71.27||71.27||71.27||8765
1722961960000|2024-08-06 16:32:40|71.12|70.5|72|70.5|72|70.5|71.12|70.5|5448
1722961970000|2024-08-06 16:32:50||70.56||70.78||70.78||70.56|6729
1722961980000|2024-08-06 16:33:00|72.11|70.89|72.11|70.93|72.11|70.93|72.11|70.89|3513
1722961990000|2024-08-06 16:33:10|71.94|71.09|71.9|71.1|71.94|71.1|71.9|71|86810
1722962000000|2024-08-06 16:33:20|71.59|71.19|71.9|71.34|71.9|71.34|71.59|71.19|5103
1722962010000|2024-08-06 16:33:30||71.35||71.37||71.37||71.35|9300
1722962020000|2024-08-06 16:33:40|72|72|73|72|73|72|72|72|45828
1722962030000|2024-08-06 16:33:50|73.2|72.14|73.13|72.67|73.2|72.67|73.13|72.14|30596
1722962040000|2024-08-06 16:34:00||72.62||72||72.62||72|40721
1722962050000|2024-08-06 16:34:10|72.69|71.99|71.99|71.09|72.69|71.99|71.99|71.09|72215
1722962060000|2024-08-06 16:34:20|72|71.14|72.87|71.44|72.87|71.44|72|71.14|17418
1722962070000|2024-08-06 16:34:30|72.84||72.84||72.84||72.84||4729
1722962080000|2024-08-06 16:34:40|72.77||72.58||72.77||72.58||5691
1722962090000|2024-08-06 16:34:50||72||72||72||72|4434
1722962100000|2024-08-06 16:35:00|||||||||5441
1722962110000|2024-08-06 16:35:10|72.73|72.01|72.58|72.01|72.73|72.01|72.58|72.01|6318
1722962120000|2024-08-06 16:35:20|72.73||72.28||72.73||72.28||4815
1722962130000|2024-08-06 16:35:30|72.55|72.02|72.56|72.03|72.6|72.03|72.55|72.02|20133
1722962140000|2024-08-06 16:35:40|72.5|72.56|72.56|72.03|72.6|72.56|72.5|72.03|6600
1722962150000|2024-08-06 16:35:50|72.55|72.28|72.57|72.28|72.57|72.28|72.55|72.28|2638
1722962160000|2024-08-06 16:36:00|72.55|72.46|72.53|72.03|72.57|72.46|72.29|72.03|23264
1722962170000|2024-08-06 16:36:10|72.03|72.19|71.97|70.5|72.03|72.25|71.97|70.5|31860
1722962180000|2024-08-06 16:36:20|71.99|71.1|71.99|71.1|71.99|71.1|71.97|71.1|17018
1722962190000|2024-08-06 16:36:30|71.95||71.95||71.95||71.95||20517
1722962200000|2024-08-06 16:36:40|71.91|71.11|71.94|71.11|71.95|71.11|71.91|71.11|12508
1722962210000|2024-08-06 16:36:50|71.95||71.93||71.95||71.93||3136
1722962220000|2024-08-06 16:37:00|71.95|71.1|71.93|71.11|71.95|71.11|71.93|71.1|36870
1722962230000|2024-08-06 16:37:10|71.95|71.3|71.95|71.3|71.95|71.3|71.95|71.3|5184
1722962240000|2024-08-06 16:37:20|71.99||71.99||71.99||71.99||9665
1722962250000|2024-08-06 16:37:30|72||72||72||72||4090
1722962260000|2024-08-06 16:37:40|71.89||71.92||71.92||71.89||1149
1722962270000|2024-08-06 16:37:50|72||71.92||72||71.92||6323
1722962280000|2024-08-06 16:38:00|72||71.96||72||71.96||27964
1722962290000|2024-08-06 16:38:10|72|71.61|71.97|71.61|72|71.61|71.97|71.61|54226
1722962300000|2024-08-06 16:38:20|72|71.97|72.5|71.97|72.5|71.97|71.97|71.97|19846
1722962310000|2024-08-06 16:38:30|72.6|72.8|73.11|72.8|73.2|73.11|72.6|72.8|45066
1722962320000|2024-08-06 16:38:40|73.1|72.67|73.1|72.67|73.1|72.8|73|72.67|16924
1722962330000|2024-08-06 16:38:50|73.13|72.8|73.27|72.8|73.49|72.8|72.84|72.8|27882
1722962340000|2024-08-06 16:39:00|73.28|72.81|73|72.67|73.49|73.21|72.81|72.67|84051
1722962350000|2024-08-06 16:39:10|72.68|72.36|72.55|72.09|72.68|72.36|72.37|72.05|27832
1722962360000|2024-08-06 16:39:20|72.49||72.55||72.55||72.49||7733
1722962370000|2024-08-06 16:39:30|72.5|72.11|72.5|72.11|72.5|72.11|72.5|72.11|2523
1722962380000|2024-08-06 16:39:40|72.55|72.18|72.6|72.5|72.6|72.5|72.5|72.18|15028
1722962390000|2024-08-06 16:39:50|72.7||73.49||73.49||72.7||12898
1722962400000|2024-08-06 16:40:00|73.43||73.43||73.43||73.43||12600
1722962410000|2024-08-06 16:40:10|73||73.29||73.29||73||16657
1722962420000|2024-08-06 16:40:20|73.43|72.55|73.38|73|73.43|73|73.38|72.55|1241
1722962430000|2024-08-06 16:40:30|73.28|73.37|73.38|73|73.38|73.37|73.28|73|34517
1722962440000|2024-08-06 16:40:40|73|72.71|73|72.6|73|72.71|73|72.6|22676
1722962450000|2024-08-06 16:40:50|73.08||73.15||73.15||73.08||9687
1722962460000|2024-08-06 16:41:00|73.08||73.15||73.15||73.08||6839
1722962470000|2024-08-06 16:41:10|73.13|73|73.38|73.28|73.38|73.28|73.13|73|14673
1722962480000|2024-08-06 16:41:20|73.49|73.6|73.9|73.75|73.9|73.82|73.49|73.6|44272
1722962490000|2024-08-06 16:41:30|73.87|73.87|73.28|73|73.9|73.87|73.28|73|28620
1722962500000|2024-08-06 16:41:40|73.34||73.88||73.88||73.34||46815
1722962510000|2024-08-06 16:41:50|73.86|73.15|73.8|73.15|73.87|73.15|73.8|73.15|2289
1722962520000|2024-08-06 16:42:00|73.87|73.21|73.87|73.21|73.87|73.21|73.87|73.21|4270
1722962530000|2024-08-06 16:42:10|73.8||73.8||73.8||73.8||2600
1722962540000|2024-08-06 16:42:20|73.87|73.5|74.75|74.2|74.75|74.2|73.8|73.5|75738
1722962550000|2024-08-06 16:42:30|75|74.64|75.03|74.2|75.03|74.96|74.68|74.2|120857
1722962560000|2024-08-06 16:42:40|75.15|74.97|75.29|75|75.29|75.03|75.15|74.2|33784
1722962570000|2024-08-06 16:42:50|75.01|74.4|74.96|74.29|75.01|74.97|74.96|74.24|10300
1722962580000|2024-08-06 16:43:00|74.25|74.3|74.96|74.25|74.96|74.5|74.25|74.24|5800
1722962590000|2024-08-06 16:43:10|74.9|74.38|74.72|74.38|74.9|74.38|74.72|74.38|6271
1722962600000|2024-08-06 16:43:20|74.39|74.25|73.43|72.69|74.39|74.25|72.7|72.69|86751
1722962610000|2024-08-06 16:43:30|73.4|72.72|73.4|72.86|73.4|72.86|73.4|72.72|25778
1722962620000|2024-08-06 16:43:40||72.93||73||73||72.93|51643
1722962630000|2024-08-06 16:43:50|73.39|72.71|73.3|72.69|73.4|72.71|73.3|72.69|27700
1722962640000|2024-08-06 16:44:00|73.55||73.55||73.55||73.55||18266
1722962650000|2024-08-06 16:44:10|73||73||73.15||73||9050
1722962660000|2024-08-06 16:44:20|72.96||73||73||72.96||6553
1722962670000|2024-08-06 16:44:30|73.08|72.88|73.6|72.99|73.6|72.99|73|72.69|12423
1722962680000|2024-08-06 16:44:40|73.54|73.03|73.28|73.2|73.54|73.2|73.28|73.01|2551
1722962690000|2024-08-06 16:44:50|73.21|73.01|73.01|72.86|73.21|73.01|73|72.86|20044
1722962700000|2024-08-06 16:45:00||73||72.07||73||72.07|47759
1722962710000|2024-08-06 16:45:10|73.14|72.11|73.14|72.11|73.14|72.99|72.86|72.11|12219
1722962720000|2024-08-06 16:45:20|73.01|72.16|72.16|72.11|73.01|73|72.16|72.11|18286
1722962730000|2024-08-06 16:45:30|||||||||12113
1722962740000|2024-08-06 16:45:40|71.52|72.07|71.52|71|71.52|72.07|71.01|71|57971
1722962750000|2024-08-06 16:45:50|71.54||71.54||71.54||71.54||16680
1722962760000|2024-08-06 16:46:00||71.01||71.01||71.01||71.01|5796
1722962770000|2024-08-06 16:46:10|71.52|71.4|72.98|71.52|73|71.52|71.52|71.4|26714
1722962780000|2024-08-06 16:46:20|72|71.4|71.96|71|72|71.4|71.96|70.77|18863
1722962790000|2024-08-06 16:46:30|71.97|71.3|72.11|71.3|72.11|71.3|71.97|71.3|3714
1722962800000|2024-08-06 16:46:40|72.68||72.11||72.68||72.11||14137
1722962810000|2024-08-06 16:46:50|72.26|71.81|72.98|71.62|72.98|72.97|72.26|71.02|64132
1722962820000|2024-08-06 16:47:00|72.51||72.16||72.51||72.02||900
1722962830000|2024-08-06 16:47:10|72.31||72.5||72.5||72.31||8600
1722962840000|2024-08-06 16:47:20|72.6|72|72.6|72|72.6|72|72.6|72|7601
1722962850000|2024-08-06 16:47:30|72.56||72.42||72.56||72.31||3173
1722962860000|2024-08-06 16:47:40|72.46||72.46||72.46||72.46||2300
1722962870000|2024-08-06 16:47:50|72.42||72.49||72.49||72.42||3445
1722962890000|2024-08-06 16:48:10|72.57||72.57||72.57||72.53||3357
1722962900000|2024-08-06 16:48:20|72.68||72.53||72.68||72.53||1732
1722962910000|2024-08-06 16:48:30|72.47||72.47||72.47||72.47||2400
1722962920000|2024-08-06 16:48:40|72.14||72.01||72.14||72.01||1077
1722962930000|2024-08-06 16:48:50|72.24|72.01|72.18|72.01|72.26|72.01|72.18|72.01|5678
1722962940000|2024-08-06 16:49:00|72.25||72.26||72.26||72.18||4125
1722962950000|2024-08-06 16:49:10|72.18||72.26||72.26||72.18||2699
1722962960000|2024-08-06 16:49:20|||||||||5200
1722962970000|2024-08-06 16:49:30|72.41||72.42||72.46||72.41||9000
1722962980000|2024-08-06 16:49:40|||||||||3608
1722962990000|2024-08-06 16:49:50|72.46|72|71.35|71.01|72.46|72|71.35|71.01|25418
1722963000000|2024-08-06 16:50:00|71.31||71.35||71.35||71.31||6498
1722963010000|2024-08-06 16:50:10|71.46|71.44|71.46|71.44|71.46|71.44|71.46|71.44|4757
1722963020000|2024-08-06 16:50:20|71.54||71.73||71.73||71.54||988
1722963030000|2024-08-06 16:50:30||71.48||71.48||71.48||71.48|4633
1722963040000|2024-08-06 16:50:40|71.69|71.43|71.69|71.01|71.73|71.43|71.69|71.01|5650
1722963050000|2024-08-06 16:50:50|71.73|71.23|71.71|71.23|71.75|71.23|71.71|71.23|2200
1722963060000|2024-08-06 16:51:00|71.75|71.3|71.71|71.3|71.75|71.3|71.71|71.3|11060
1722963070000|2024-08-06 16:51:10|71.66|71.74|71.75|71.74|71.75|71.74|71.66|71.74|2673
1722963080000|2024-08-06 16:51:20|71.74|71.23|71.74|71.23|71.74|71.23|71.74|71.23|22775
1722963090000|2024-08-06 16:51:30|71.75|71.26|71.75|71.3|71.75|71.3|71.75|71.23|1796
1722963100000|2024-08-06 16:51:40|71.66||71.66||71.75||71.66||1800
1722963110000|2024-08-06 16:51:50|71.57|71.5|71.57|71.5|71.57|71.5|71.57|71.5|10189
1722963120000|2024-08-06 16:52:00|71.63|71.52|71.63|71.52|71.63|71.52|71.63|71.52|1300
1722963130000|2024-08-06 16:52:10|71.66|71.58|71.73|71.58|71.73|71.58|71.66|71.58|12500
1722963140000|2024-08-06 16:52:20|71.75|71.63|71.44|71|71.87|71.63|71.44|71|77750
1722963150000|2024-08-06 16:52:30|71.01|71.01|71.21|71|71.21|71.01|71.01|71|11170
1722963160000|2024-08-06 16:52:40|||||||||2500
1722963170000|2024-08-06 16:52:50|71.36|71.01|71.36|71.2|71.36|71.2|71.36|71.01|1549
1722963180000|2024-08-06 16:53:00|71.25|71.24|71.36|70.81|71.36|71.24|71.13|70.81|19578
1722963190000|2024-08-06 16:53:10|||||||||10259
1722963200000|2024-08-06 16:53:20|71.18|71|71.18|71|71.18|71|71.18|71|6412
1722963210000|2024-08-06 16:53:30|71.01|70.84|71.18|70.58|71.18|70.84|71.01|70.55|5986
1722963220000|2024-08-06 16:53:40|70.69|70.62|70.74|70.27|70.74|70.62|70.69|70.15|3200
1722963230000|2024-08-06 16:53:50|70.71|70.29|70.71|70.51|70.71|70.51|70.71|70.29|910
1722963240000|2024-08-06 16:54:00|70.61|70.29|70.52|70.15|70.61|70.29|70.52|70.15|12858
1722963250000|2024-08-06 16:54:10|70.33|70.12|70.15|70.12|70.33|70.12|70.13|70.12|16053
1722963260000|2024-08-06 16:54:20|70.13||70.13||70.13||70.13||1007
1722963270000|2024-08-06 16:54:30|70.08|70.07|70.02|70.01|70.08|70.07|70.02|70.01|11383
1722963280000|2024-08-06 16:54:40|70.13||70.04||70.13||70.02||17693
1722963290000|2024-08-06 16:54:50|70.02||70.04||70.04||70.02||7956
1722963300000|2024-08-06 16:55:00|70.03|70.02|70.06|70.04|70.06|70.04|70.03|70.02|29200
1722963310000|2024-08-06 16:55:10|70.05|70.01|68.33|68.19|70.05|70.01|68.33|68.19|108558
1722963320000|2024-08-06 16:55:20|68.41|68.2|69.45|69.15|69.45|69.15|68.2|68.2|51193
1722963330000|2024-08-06 16:55:30|69.3|69.08|68.76|68.73|69.3|69.08|68.76|68.73|11441
1722963340000|2024-08-06 16:55:40|69.09|69|69.05|69.02|69.09|69.02|69.05|69|14216
1722963350000|2024-08-06 16:55:50|69.09|69.03|69.15|69.09|69.15|69.09|69.09|69.03|4052
1722963360000|2024-08-06 16:56:00|69.12||69.15||69.15||69.12||15170
1722963370000|2024-08-06 16:56:10|69|69.03|69.15|68.74|69.15|69.03|69|68.73|39100
1722963380000|2024-08-06 16:56:20|||||||||18950
1722963390000|2024-08-06 16:56:30||68.77||68.77||68.77||68.77|28300
1722963400000|2024-08-06 16:56:40|69|68.2|68.21|68.2|69.15|68.2|68.21|68.2|65002
1722963410000|2024-08-06 16:56:50|69||69.11||69.11||68.21||33216
1722963420000|2024-08-06 16:57:00|69.09|68.95|69.09|68.2|69.15|68.95|69.09|68.2|600
1722963430000|2024-08-06 16:57:10|69.15||69.09||69.15||68.99||4973
1722963440000|2024-08-06 16:57:20|69.08|68.97|68.95|68.2|69.08|68.97|68.95|68.2|4800
1722963450000|2024-08-06 16:57:30|69.08||68.95||69.08||68.95||10481
1722963460000|2024-08-06 16:57:40|69.08||69.14||69.14||69.05||1886
1722963470000|2024-08-06 16:57:50|69.06||68.95||69.14||68.95||600
1722963480000|2024-08-06 16:58:00|69.02||69.14||69.14||69.02||4259
1722963490000|2024-08-06 16:58:10|69.15||69.15||69.15||69.15||15400
1722963500000|2024-08-06 16:58:20|69.16|68.21|69.16|68.21|69.16|68.21|69.16|68.21|16090
1722963510000|2024-08-06 16:58:30|69.23|68.22|69.83|68.81|69.83|68.81|69.23|68.22|8121
1722963520000|2024-08-06 16:58:40|69.98|69.3|71|69.8|71|69.8|69.98|69.3|40694
1722963530000|2024-08-06 16:58:50|70.85|70.28|70.85|70.02|70.85|70.28|70.85|70.02|25764
1722963540000|2024-08-06 16:59:00|70.87||70.87||70.87||70.87||8499
1722963550000|2024-08-06 16:59:10|70.85|70.29|70.85|70.29|70.85|70.29|70.85|70.29|10236
1722963560000|2024-08-06 16:59:20||70.5||70.5||70.5||70.5|16307
1722963570000|2024-08-06 16:59:30|70.87|70.29|70.87|70.29|70.87|70.29|70.87|70.29|17838
1722963580000|2024-08-06 16:59:40|70.86||70.86||70.86||70.86||1115
1722963590000|2024-08-06 16:59:50|70.87||70.56||70.87||70.5||6189
1722963600000|2024-08-06 17:00:00|||||||||10141
1722963610000|2024-08-06 17:00:10|||||||||5068
1722963620000|2024-08-06 17:00:20|70.65||70.56||70.65||70.56||3179
1722963630000|2024-08-06 17:00:30|70.5||70.56||70.56||70.5||33100
1722963640000|2024-08-06 17:00:40|||||||||2100
1722963650000|2024-08-06 17:00:50|70.65||70.65||70.65||70.65||16017
1722963660000|2024-08-06 17:01:00|70.93||70.93||70.93||70.93||5980
1722963670000|2024-08-06 17:01:10|70.5|70.42|70.49|69.72|70.5|70.42|70.49|69.72|33981
1722963680000|2024-08-06 17:01:20|||||||||11342
1722963690000|2024-08-06 17:01:30|70.5||70.5||70.5||70.5||7100
1722963700000|2024-08-06 17:01:40|70|69.97|70.25|69.97|70.25|69.97|69.75|69.97|4710
1722963710000|2024-08-06 17:01:50|70.37||70.37||70.37||70.37||1465
1722963720000|2024-08-06 17:02:00|70.4||70.3||70.4||70.3||14000
1722963730000|2024-08-06 17:02:10|70.4||69.98||70.4||69.98||4341
1722963740000|2024-08-06 17:02:20|70.25||70.25||70.3||70.25||17000
1722963750000|2024-08-06 17:02:30|70.3||70.4||70.4||70.3||6000
1722963760000|2024-08-06 17:02:40|||||||||4700
1722963770000|2024-08-06 17:02:50|70.3||70.3||70.3||70.3||2050
1722963780000|2024-08-06 17:03:00|70.4||70.4||70.4||69.98||6921
1722963790000|2024-08-06 17:03:10|||||||||2750
1722963800000|2024-08-06 17:03:20|70.55|70|70.56|70.02|70.56|70.02|70.55|70|16368
1722963810000|2024-08-06 17:03:30|||||||||5800
1722963820000|2024-08-06 17:03:40||70.29||70.29||70.29||70.29|4887
1722963830000|2024-08-06 17:03:50|70.7|70.02|70.5|69.73|70.7|70.02|70.5|69.73|40713
1722963840000|2024-08-06 17:04:00|70.65||70.4||70.65||70.4||11379
1722963850000|2024-08-06 17:04:10|70.5|70|70.5|70|70.5|70|70.5|70|4250
1722963860000|2024-08-06 17:04:20|||||||||37258
1722963870000|2024-08-06 17:04:30|70.65|70.02|70.65|70.03|70.65|70.03|70.03|70.02|28955
1722963880000|2024-08-06 17:04:40|70.4|69.75|70.65|69.73|70.65|70.03|70.4|69.73|25474
1722963890000|2024-08-06 17:04:50|70.4||70.4||70.4||70.4||0
1722963900000|2024-08-06 17:05:00|69.75|69.74|69.75|69.08|69.75|69.74|69.75|69.08|27889
1722963910000|2024-08-06 17:05:10|69.86||69.86||69.86||69.86||2000
1722963920000|2024-08-06 17:05:20|69.42||69.42||69.42||69.09||4145
1722963930000|2024-08-06 17:05:30|69.4|69|69.4|69|69.4|69|69.36|69|23737
1722963940000|2024-08-06 17:05:40|69.36|69.02|69.26|69|69.36|69.02|69.26|69|13210
1722963950000|2024-08-06 17:05:50|69.01|68.47|69.1|68.51|69.1|68.51|69|68.47|9800
1722963960000|2024-08-06 17:06:00|||||||||1000
1722963970000|2024-08-06 17:06:10|69.15||69.15||69.15||69.1||3281
1722963980000|2024-08-06 17:06:20|68.8|69.17|68.35|68.21|69.25|69.17|68.35|68.21|12628
1722963990000|2024-08-06 17:06:30|69.04|68.2|69.25|68.21|69.25|68.21|69|68.2|36009
1722964000000|2024-08-06 17:06:40||68.22||68.22||68.22||68.22|5500
1722964010000|2024-08-06 17:06:50|69.15||69.09||69.25||69.09||2841
1722964020000|2024-08-06 17:07:00|68.99||68.99||68.99||68.99||6371
1722964030000|2024-08-06 17:07:10|69.09||69.09||69.09||69.09||2800
1722964040000|2024-08-06 17:07:20|69.19|68.24|69.24|68.49|69.24|68.49|69.19|68.24|7159
1722964050000|2024-08-06 17:07:30|69.25|68.99|69.25|68.99|69.25|69.23|69.25|68.99|5786
1722964060000|2024-08-06 17:07:40|69.27||69.27||69.27||69.27||3823
1722964070000|2024-08-06 17:07:50|69.3|69.24|69.39|69.24|69.39|69.24|69.3|69.24|3874
1722964080000|2024-08-06 17:08:00|69.35|68.99|69.35|68.99|69.35|68.99|69.35|68.99|8495
1722964090000|2024-08-06 17:08:10|69.42||69.42||69.42||69.42||4986
1722964100000|2024-08-06 17:08:20|69.38||69.38||69.38||69.38||584
1722964110000|2024-08-06 17:08:30|||||||||13921
1722964120000|2024-08-06 17:08:40|||||||||14292
1722964130000|2024-08-06 17:08:50|69||69.42||69.42||69||7189
1722964140000|2024-08-06 17:09:00|69.5|69.29|69.8|69.29|69.8|69.29|69.42|69.29|7509
1722964150000|2024-08-06 17:09:10|||||||||2000
1722964160000|2024-08-06 17:09:20|69.3|69.22|69.24|69.23|69.8|69.23|69.23|69.22|4300
1722964180000|2024-08-06 17:09:40|69.51|69.22|69.24|69.22|69.51|69.22|69.24|69.22|2006
1722964190000|2024-08-06 17:09:50|69.26|69.21|69.26|69.21|69.26|69.21|69.26|69.21|8134
1722964200000|2024-08-06 17:10:00|69.23|69.02|69.29|68.93|69.29|69.02|69.23|68.93|8263
1722964210000|2024-08-06 17:10:10|69.38||69.12||69.38||69.12||10115
1722964220000|2024-08-06 17:10:20|69.38||69.38||69.38||69.2||1602
1722964230000|2024-08-06 17:10:30|69.42|69|69.21|69|69.42|69|69.21|69|645
1722964240000|2024-08-06 17:10:40|69.42|68.93|69|68.93|69.42|68.93|69|68.93|4325
1722964250000|2024-08-06 17:10:50|69.1||68.96||69.15||68.96||1400
1722964260000|2024-08-06 17:11:00|68.94|68.66|68.94|68.49|68.94|68.66|68.9|68.49|7558
1722964270000|2024-08-06 17:11:10|68.96|68.87|68.96|68.87|68.96|68.87|68.96|68.87|10626
1722964280000|2024-08-06 17:11:20|69.04||68.96||69.04||68.96||2121
1722964290000|2024-08-06 17:11:30|69.04||69.09||69.09||69.04||5325
1722964300000|2024-08-06 17:11:40|69||69||69||69||703
1722964310000|2024-08-06 17:11:50|69.09|68.9|69.09|68.9|69.09|68.9|69.09|68.9|13835
1722964320000|2024-08-06 17:12:00|69.02|68.87|69.02|68.24|69.02|68.87|69.02|68.24|33204
1722964330000|2024-08-06 17:12:10|69.09||69.02||69.09||69.02||5049
1722964340000|2024-08-06 17:12:20|69.08||69||69.09||69||2000
1722964350000|2024-08-06 17:12:30|69.09||69.09||69.09||69.09||2475
1722964360000|2024-08-06 17:12:40|69.12||69.12||69.12||69.12||2455
1722964370000|2024-08-06 17:12:50|69||69||69||69||2200
1722964380000|2024-08-06 17:13:00|69.12|68.31|69.8|68.95|69.8|68.95|69.09|68.31|10687
1722964390000|2024-08-06 17:13:10||68.96||68.96||68.96||68.96|4925
1722964400000|2024-08-06 17:13:20||69.01||69.01||69.01||69.01|5843
1722964410000|2024-08-06 17:13:30|69.6|69.02|69.3|69.02|69.75|69.02|69.3|69.02|9849
1722964420000|2024-08-06 17:13:40|69.45|69|69.45|68.44|69.45|69|69.45|68.31|18424
1722964430000|2024-08-06 17:13:50|69.75|68.36|69.75|68.36|69.75|68.36|69.75|68.36|2500
1722964440000|2024-08-06 17:14:00|69.2|68.37|69.75|68.37|69.75|68.37|69.2|68.37|2673
1722964450000|2024-08-06 17:14:10|69.8||69.8||69.8||69.8||2700
1722964460000|2024-08-06 17:14:20||69.08||69.09||69.09||69.08|6024
1722964470000|2024-08-06 17:14:30|||||||||200
1722964480000|2024-08-06 17:14:40|||||||||1200
1722964490000|2024-08-06 17:14:50|69.76||69.66||69.76||69.66||1347
1722964500000|2024-08-06 17:15:00|69.8|69.1|69.8|69.1|69.8|69.1|69.8|69.1|8006
1722964510000|2024-08-06 17:15:10|||||||||3000
1722964520000|2024-08-06 17:15:20|69.75||69.8||69.8||69.75||2692
1722964530000|2024-08-06 17:15:30|69.95|69.7|69.1|68.33|70.34|69.7|69.1|68.33|167611
1722964540000|2024-08-06 17:15:40|68.34|68.25|67.51|67|68.34|68.25|67.49|67|61747
1722964550000|2024-08-06 17:15:50|67.49|67.23|66.34|66|67.49|67.23|66.21|65.76|62786
1722964560000|2024-08-06 17:16:00|66.39|66.2|66.39|66.2|66.49|66.2|66.39|66.2|42269
1722964570000|2024-08-06 17:16:10||66.29||66.29||66.29||66.29|4252
1722964580000|2024-08-06 17:16:20|66.49|66.38|66.49|66.29|66.49|66.38|66.49|66.29|32450
1722964590000|2024-08-06 17:16:30||66.32||66.44||66.44||66.32|1300
1722964600000|2024-08-06 17:16:40|66.46|66.32|66.45|65.83|66.46|66.32|66.45|65.73|49279
1722964610000|2024-08-06 17:16:50|||||||||16767
1722964620000|2024-08-06 17:17:00|66.46||66.49||66.49||66.45||18189
1722964630000|2024-08-06 17:17:10|66.57|65.89|66.44|65.89|66.57|65.89|66.44|65.89|8650
1722964640000|2024-08-06 17:17:20|66.56||66.57||66.57||66.56||3202
1722964650000|2024-08-06 17:17:30|66.56||66.46||66.56||66.46||2531
1722964660000|2024-08-06 17:17:40|66.49||66.57||66.57||66.49||3535
1722964670000|2024-08-06 17:17:50|66.2||66.2||66.2||66.2||1072
1722964680000|2024-08-06 17:18:00|66.35|66|66.39|66.3|66.39|66.3|66.35|66|20872
1722964690000|2024-08-06 17:18:10|66.31|66|66.27|66|66.31|66|66.01|66|18609
1722964700000|2024-08-06 17:18:20|66.31||66.42||66.42||66.31||6453
1722964710000|2024-08-06 17:18:30||66.3||66.3||66.3||66.3|1431
1722964720000|2024-08-06 17:18:40||66.32||66.32||66.32||66.32|1617
1722964730000|2024-08-06 17:18:50|||||||||498
1722964740000|2024-08-06 17:19:00|66.5||66.65||66.65||66.5||19500
1722964750000|2024-08-06 17:19:10|66.33|66.3|66.98|65.48|67.4|66.3|65.48|65.47|26450
1722964760000|2024-08-06 17:19:20|67.24||66.5||67.28||66.5||8202
1722964770000|2024-08-06 17:19:30|66.57||66.53||66.57||66.53||8373
1722964780000|2024-08-06 17:19:40|66.52||66.53||66.53||66.52||2054
1722964790000|2024-08-06 17:19:50|||||||||26699
1722964800000|2024-08-06 17:20:00|66||66.54||66.56||66||2846
1722964810000|2024-08-06 17:20:10|66.56|65.49|66|65.49|66.56|65.49|66|65.49|100
1722964820000|2024-08-06 17:20:20|66.21|65.93|66.06|65.93|66.21|65.93|66|65.93|10661
1722964830000|2024-08-06 17:20:30|||||||||6363
1722964840000|2024-08-06 17:20:40|65.94|65.91|65.88|65.49|65.94|65.91|65.73|65.49|12912
1722964850000|2024-08-06 17:20:50|65.8||65.8||65.8||65.71||15849
1722964860000|2024-08-06 17:21:00|65.88|65.5|65.88|65.5|65.88|65.5|65.88|65.5|1900
1722964870000|2024-08-06 17:21:10|65.78||65.78||65.78||65.78||14850
1722964880000|2024-08-06 17:21:20|65.88|65.75|65.94|65.75|65.94|65.75|65.88|65.75|1700
1722964890000|2024-08-06 17:21:30|65.96||65.96||65.96||65.96||12594
1722964900000|2024-08-06 17:21:40|66.11||66.11||66.11||66.11||25121
1722964910000|2024-08-06 17:21:50|66||66||66||66||15502
1722964920000|2024-08-06 17:22:00|66.11||66.12||66.12||66.11||4193
1722964930000|2024-08-06 17:22:10|65.76|65.51|65.75|65|65.76|65.51|65.75|65|41709
1722964940000|2024-08-06 17:22:20|65.79|65.01|65.86|65.01|65.93|65.75|65.79|65.01|5000
1722964950000|2024-08-06 17:22:30|65.68||65.6||65.93||65.6||4874
1722964960000|2024-08-06 17:22:40|65.75||65.72||65.75||65.72||5805
1722964970000|2024-08-06 17:22:50|65.68|65.02|65.75|65.25|65.75|65.25|65.68|65.02|1000
1722964980000|2024-08-06 17:23:00|65.71||65.77||65.77||65.71||16100
1722964990000|2024-08-06 17:23:10|||||||||640
1722965000000|2024-08-06 17:23:20|65.8||65.8||65.8||65.78||17916
1722965010000|2024-08-06 17:23:30|65.81|65.49|65.86|65.49|65.86|65.49|65.81|65.49|6117
1722965020000|2024-08-06 17:23:40|65.91|65.86|66|65.86|66|65.86|65.91|65.86|9350
1722965030000|2024-08-06 17:23:50|66.12||66.12||66.12||66.12||4357
1722965040000|2024-08-06 17:24:00|66.04||66.12||66.12||66.04||2500
1722965050000|2024-08-06 17:24:10|66.08|65.72|65.82|65.25|66.08|65.72|65.82|65.25|19574
1722965060000|2024-08-06 17:24:20|65.83||66.08||66.08||65.82||10900
1722965070000|2024-08-06 17:24:30|66.09|65.27|66.12|65.28|66.12|66|66.09|65.27|22456
1722965080000|2024-08-06 17:24:40|66.27||66.27||66.27||66.14||10170
1722965090000|2024-08-06 17:24:50|66.26||66.23||66.27||66.08||12931
1722965100000|2024-08-06 17:25:00||65.33||65.43||65.43||65.33|3278
1722965110000|2024-08-06 17:25:10|66.27|65.53|66.27|66|66.27|66|66.27|65.53|4183
1722965120000|2024-08-06 17:25:20||66.02||66.02||66.02||66.02|1800
1722965130000|2024-08-06 17:25:30|66.17||66.27||66.27||66.17||13683
1722965140000|2024-08-06 17:25:40|66.42||66.42||66.42||66.42||3726
1722965150000|2024-08-06 17:25:50||66.3||66.02||66.3||66.02|8660
1722965160000|2024-08-06 17:26:00|66.43||66.56||66.56||66.4||22121
1722965170000|2024-08-06 17:26:10|||||||||3900
1722965180000|2024-08-06 17:26:20|66.7||66.7||66.7||66.7||21180
1722965190000|2024-08-06 17:26:30|66.71||66.85||66.85||66.71||6393
1722965200000|2024-08-06 17:26:40|66.92|66.37|66.92|66.37|66.94|66.37|66.92|66.37|4200
1722965210000|2024-08-06 17:26:50|67||67||67||67||5400
1722965220000|2024-08-06 17:27:00||66.45||66.45||66.45||66.45|450
1722965230000|2024-08-06 17:27:10|67.07||67.07||67.07||67.07||10716
1722965240000|2024-08-06 17:27:20|67|66.7|67|66.7|67|66.7|67|66.7|500
1722965250000|2024-08-06 17:27:30|67.07||67.07||67.07||67.07||2000
1722965260000|2024-08-06 17:27:40|67||67||67||67||10314
1722965270000|2024-08-06 17:27:50||66.6||66.6||66.6||66.6|10032
1722965280000|2024-08-06 17:28:00|66.61|66.12|66.61|65.64|66.61|66.12|66.06|65.64|16141
1722965290000|2024-08-06 17:28:10|66.6||66.3||66.6||66.3||6400
1722965300000|2024-08-06 17:28:20|66.06|65.96|66.06|66|66.3|66|66.06|65.44|10709
1722965320000|2024-08-06 17:28:40|66.11||66.11||66.11||66.11||2100
1722965330000|2024-08-06 17:28:50|||||||||1272
1722965340000|2024-08-06 17:29:00|66.17|65.83|66.17|65.45|66.17|65.83|66.17|65.44|4776
1722965350000|2024-08-06 17:29:10|66.21||66||66.21||66||2523
1722965360000|2024-08-06 17:29:20|66.15||66.15||66.15||66.15||5400
1722965370000|2024-08-06 17:29:30|66.3||66.3||66.3||66.3||2348
1722965380000|2024-08-06 17:29:40|66.39|65.46|66.14|65.7|66.39|65.7|66.14|65.46|3128
1722965390000|2024-08-06 17:29:50|66|66|66.14|66|66.14|66|66|66|2750
1722965400000|2024-08-06 17:30:00|66.13|65.7|66.14|65.7|66.14|66|66.01|65.7|103819
1722965410000|2024-08-06 17:30:10|||||||||5900
1722965420000|2024-08-06 17:30:20|66.21|65.89|66.21|65.89|66.21|65.89|66.21|65.89|14933
1722965430000|2024-08-06 17:30:30|||||||||7984
1722965440000|2024-08-06 17:30:40||66.05||66.05||66.05||66.05|5200
1722965450000|2024-08-06 17:30:50|||||||||2693
1722965460000|2024-08-06 17:31:00|66.29||66.36||66.36||66.29||6418
1722965470000|2024-08-06 17:31:10||66.15||66.15||66.15||66.15|0
1722965480000|2024-08-06 17:31:20|66.47||66.51||66.6||66.47||6228
1722965490000|2024-08-06 17:31:30|66.6||66.75||66.75||66.6||7665
1722965500000|2024-08-06 17:31:40||66.23||66.23||66.23||66.23|700
1722965510000|2024-08-06 17:31:50|67||66.64||67||66.64||5214
1722965520000|2024-08-06 17:32:00|66.9|66.6|66.23|66.19|66.99|66.6|66.23|66.19|18246
1722965530000|2024-08-06 17:32:10|66.49|66.15|66.23|65.8|66.49|66.15|66.23|65.8|18062
1722965540000|2024-08-06 17:32:20|||||||||6945
1722965550000|2024-08-06 17:32:30|66.27|66|66.23|66|66.27|66|66.23|66|3400
1722965560000|2024-08-06 17:32:40|||||||||3200
1722965570000|2024-08-06 17:32:50|66.27||66.27||66.27||66.23||10400
1722965580000|2024-08-06 17:33:00|66.38||66.38||66.38||66.38||6931
1722965590000|2024-08-06 17:33:10||66.02||66.02||66.02||66.02|0
1722965600000|2024-08-06 17:33:20|66.43||66.48||66.48||66.43||2300
1722965610000|2024-08-06 17:33:30||66.2||66.2||66.2||66.2|0
1722965620000|2024-08-06 17:33:40|66.5|66.43|66.99|66.43|66.99|66.43|66.48|66.43|5300
1722965630000|2024-08-06 17:33:50|||||||||3071
1722965640000|2024-08-06 17:34:00|66.98|66.6|66.98|66.6|66.98|66.6|66.98|66.6|1650
1722965650000|2024-08-06 17:34:10|66.97|66.58|66.97|66.45|66.97|66.58|66.97|66.45|29025
1722965660000|2024-08-06 17:34:20|66.98|66.67|66.98|66.67|66.98|66.67|66.98|66.67|4647
1722965670000|2024-08-06 17:34:30|66.99||66.99||66.99||66.99||12963
1722965680000|2024-08-06 17:34:40|66.67|66.52|66.67|66.02|66.67|66.52|66.67|66|25347
1722965690000|2024-08-06 17:34:50|66.93|66.66|66.99|66.02|66.99|66.66|66.93|66.02|19530
1722965700000|2024-08-06 17:35:00|67||67||67||67||13000
1722965710000|2024-08-06 17:35:10|66.96||66.96||66.96||66.96||545
1722965720000|2024-08-06 17:35:20|67|66.03|67|66.05|67|66.05|67|66.03|8500
1722965730000|2024-08-06 17:35:30|67.01||67||67.01||67||2654
1722965740000|2024-08-06 17:35:40|66.96|66.06|67|66.06|67|66.06|66.96|66.06|2900
1722965750000|2024-08-06 17:35:50|67.01||67.01||67.01||67.01||6474
1722965760000|2024-08-06 17:36:00|67.11|66.15|67.11|66.15|67.11|66.15|67.01|66.15|14400
1722965770000|2024-08-06 17:36:10|66.96||66.96||66.96||66.96||1008
1722965780000|2024-08-06 17:36:20|67.11||66.96||67.11||66.96||3624
1722965790000|2024-08-06 17:36:30|67.11|66.6|66.96|66.6|67.11|66.6|66.96|66.6|4900
1722965800000|2024-08-06 17:36:40|67.11|66.61|67.11|66.61|67.11|66.61|67.11|66.61|8605
1722965810000|2024-08-06 17:36:50|67.14|66.62|67.18|66.62|67.26|66.62|67.14|66.62|11044
1722965820000|2024-08-06 17:37:00|67|66.63|67|66.63|67|66.63|67|66.63|5184
1722965830000|2024-08-06 17:37:10|67.13||67.13||67.13||67.13||6146
1722965840000|2024-08-06 17:37:20|||||||||292
1722965850000|2024-08-06 17:37:30|67.26||67.28||67.28||67.26||3300
1722965860000|2024-08-06 17:37:40|67.3|67|67.3|67|67.3|67|67|67|5130
1722965870000|2024-08-06 17:37:50||67.01||67.02||67.02||67.01|8393
1722965890000|2024-08-06 17:38:10|67.33||67.33||67.33||67.33||7874
1722965900000|2024-08-06 17:38:20|||||||||8880
1722965910000|2024-08-06 17:38:30|67.4||67.4||67.4||67.4||33926
1722965920000|2024-08-06 17:38:40|67.33|67.01|67.33|66.02|67.33|67.01|67.33|66.02|32333
1722965930000|2024-08-06 17:38:50|67.4|66.63|66.94|66.63|67.4|66.63|66.94|66.63|22302
1722965940000|2024-08-06 17:39:00|67.02|66.34|67.02|66.34|67.02|66.34|67.02|66.34|3800
1722965950000|2024-08-06 17:39:10|67||67||67.17||67||4585
1722965960000|2024-08-06 17:39:20||66.69||66.69||66.69||66.69|3600
1722965970000|2024-08-06 17:39:30|67.11||67.11||67.11||67.11||5879
1722965980000|2024-08-06 17:39:40|67.1|66.03|66|65.45|67.1|66.03|66|65.45|97944
1722965990000|2024-08-06 17:39:50|||||||||5860
1722966000000|2024-08-06 17:40:00|66.15|65.73|66.15|65.75|66.15|65.75|66.15|65.73|5661
1722966010000|2024-08-06 17:40:10|66.21||66.21||66.21||66.21||12060
1722966020000|2024-08-06 17:40:20|66.36||66.21||66.36||66.21||7960
1722966030000|2024-08-06 17:40:30|||||||||5600
1722966040000|2024-08-06 17:40:40|65.76||65.76||65.76||65.76||9650
1722966050000|2024-08-06 17:40:50|65.78|65.73|65.78|65.73|65.78|65.73|65.78|65.73|22200
1722966060000|2024-08-06 17:41:00|66|65.74|66|65.74|66|65.74|65.78|65.74|5627
1722966070000|2024-08-06 17:41:10|65.99|65.73|65.99|65.01|65.99|65.73|65.99|65.01|42212
1722966080000|2024-08-06 17:41:20||65.1||65.49||65.49||65.1|19356
1722966090000|2024-08-06 17:41:30||65.74||65.74||65.74||65.74|12503
1722966100000|2024-08-06 17:41:40|66|65.99|66.21|65.99|66.7|65.99|66|65.99|11065
1722966110000|2024-08-06 17:41:50|66.12|66|66.15|65.99|66.36|66|66.11|65.99|17705
1722966120000|2024-08-06 17:42:00||65.85||65.85||65.85||65.85|681
1722966130000|2024-08-06 17:42:10|66.36||66.36||66.36||66.36||15748
1722966140000|2024-08-06 17:42:20|66.45|66.15|66.49|66.15|66.49|66.15|66.45|66.15|11700
1722966150000|2024-08-06 17:42:30|||||||||10433
1722966160000|2024-08-06 17:42:40|66.64|66.16|66.75|66.16|66.75|66.16|66.49|66.16|7405
1722966170000|2024-08-06 17:42:50|66.9||66.9||66.9||66.9||6300
1722966180000|2024-08-06 17:43:00|66.86||66.86||66.86||66.86||5000
1722966190000|2024-08-06 17:43:10|66.9||66.57||66.9||66.57||11454
1722966200000|2024-08-06 17:43:20|66.72||66.57||66.72||66.57||5721
1722966210000|2024-08-06 17:43:30|66.72|66.32|66.9|66.32|66.9|66.32|66.72|66.32|9048
1722966230000|2024-08-06 17:43:50|||||||||8051
1722966240000|2024-08-06 17:44:00|||||||||9526
1722966250000|2024-08-06 17:44:10|||||||||3860
1722966260000|2024-08-06 17:44:20|67|66.57|67|66.57|67|66.57|67|66.57|2774
1722966270000|2024-08-06 17:44:30|67.05||67.1||67.1||67.05||4586
1722966280000|2024-08-06 17:44:40|67.15||67.15||67.15||67.15||2720
1722966290000|2024-08-06 17:44:50|67||67.15||67.15||67||14200
1722966300000|2024-08-06 17:45:00||66.95||66.95||66.95||66.95|2609
1722966310000|2024-08-06 17:45:10|67.3|66.96|67.3|67|67.3|67|67.3|66.96|3600
1722966320000|2024-08-06 17:45:20|67.32||67.32||67.32||67.32||3200
1722966330000|2024-08-06 17:45:30|67.4||67.33||67.4||67.33||1723
1722966340000|2024-08-06 17:45:40|67.4||67.4||67.4||67.4||2300
1722966350000|2024-08-06 17:45:50|||||||||1945
1722966360000|2024-08-06 17:46:00|67.42||67.42||67.42||67.42||3500
1722966370000|2024-08-06 17:46:10|67.44||67.44||67.44||67.44||5567
1722966380000|2024-08-06 17:46:20|67.55||67.55||67.55||67.55||2900
1722966390000|2024-08-06 17:46:30|67.8||67.8||67.8||67.8||2800
1722966400000|2024-08-06 17:46:40|67.89||67.89||67.89||67.89||10950
1722966410000|2024-08-06 17:46:50|67.9||67.9||67.9||67.9||9950
1722966420000|2024-08-06 17:47:00|67.95|67.69|67.95|67.69|67.95|67.69|67.95|67.69|8390
1722966430000|2024-08-06 17:47:10|||||||||8262
1722966440000|2024-08-06 17:47:20|67.98||68||68||67.98||16947
1722966450000|2024-08-06 17:47:30|68.08|67.7|68.08|67.7|68.08|67.7|68.08|67.7|9550
1722966460000|2024-08-06 17:47:40|68|68|68.08|67.7|68.08|68|68|67.7|13191
1722966470000|2024-08-06 17:47:50|68.15||68.64||68.64||68.15||63040
1722966480000|2024-08-06 17:48:00|68.46||68.46||68.46||68.46||6400
1722966490000|2024-08-06 17:48:10|68.54|67.71|68.54|67.71|68.54|67.71|68.54|67.71|12224
1722966500000|2024-08-06 17:48:20|68.61||68.61||68.61||68.61||8509
1722966510000|2024-08-06 17:48:30|68.8|67.72|68.8|67.73|68.8|67.73|68.54|67.72|28800
1722966520000|2024-08-06 17:48:40|||||||||8787
1722966530000|2024-08-06 17:48:50|68.95|67.74|68.95|67.74|68.95|67.74|68.95|67.74|8929
1722966540000|2024-08-06 17:49:00|68.96||68.96||68.96||68.95||31200
1722966550000|2024-08-06 17:49:10|69|68.46|69|68.46|69|68.46|69|68.46|3800
1722966560000|2024-08-06 17:49:20|69.1||69||69.1||69||14294
1722966570000|2024-08-06 17:49:30|68.98|68.72|68.98|68.72|68.98|68.72|68.98|68.72|2988
1722966580000|2024-08-06 17:49:40|69||69.1||69.1||69||4986
1722966590000|2024-08-06 17:49:50|69.25|68.73|69.42|69.3|69.42|69.3|69.25|68.73|161832
1722966600000|2024-08-06 17:50:00|69.69|69.31|69.8|69.31|69.8|69.31|69.48|69.31|17409
1722966610000|2024-08-06 17:50:10|69.95|69.35|69.95|69.35|69.95|69.35|69.95|69.35|47921
1722966620000|2024-08-06 17:50:20|69.7||69.95||69.95||69.7||6723
1722966630000|2024-08-06 17:50:30|69.9||69.95||69.95||69.9||32400
1722966640000|2024-08-06 17:50:40|||||||||6096
1722966650000|2024-08-06 17:50:50|||||||||4586
1722966660000|2024-08-06 17:51:00|69.9||69.9||69.9||69.9||11389
1722966670000|2024-08-06 17:51:10|69.95||69.95||69.95||69.95||19100
1722966680000|2024-08-06 17:51:20|69.62|69.61|69.62|69.58|69.62|69.61|69.61|69.58|23097
1722966690000|2024-08-06 17:51:30|69.61|69.35|69.61|69.35|69.61|69.35|69.61|69.35|5263
1722966700000|2024-08-06 17:51:40|69.36|69.36|69.42|69.36|69.42|69.36|69.36|69.36|6308
1722966710000|2024-08-06 17:51:50|69.62||69.62||69.62||69.62||19737
1722966720000|2024-08-06 17:52:00|||||||||6754
1722966730000|2024-08-06 17:52:10|||||||||3754
1722966740000|2024-08-06 17:52:20|69.61|69.37|69.61|69.37|69.61|69.37|69.37|69.37|6800
1722966750000|2024-08-06 17:52:30|69.49|69.36|68.95|68.16|69.49|69.36|68.68|68.15|62144
1722966760000|2024-08-06 17:52:40|68.68||68.68||68.68||68.68||40560
1722966770000|2024-08-06 17:52:50|68.83||68.83||68.83||68.83||11100
1722966780000|2024-08-06 17:53:00|69|68.37|69|68.37|69|68.37|69|68.37|9900
1722966790000|2024-08-06 17:53:10|||||||||10682
1722966800000|2024-08-06 17:53:20|69.12|68.38|69|68.62|69.12|68.62|69|68.38|7450
1722966810000|2024-08-06 17:53:30|69.12|68.63|69.15|68.66|69.15|68.66|69.12|68.63|5025
1722966820000|2024-08-06 17:53:40|69||69||69||69||3200
1722966830000|2024-08-06 17:53:50|69.15|68.68|69.15|68.68|69.15|68.68|69.15|68.68|11668
1722966840000|2024-08-06 17:54:00|69.19|68.72|69.15|68.74|69.3|68.74|69.15|68.72|23834
1722966850000|2024-08-06 17:54:10|69.3|68.75|69.37|68.87|69.37|68.87|69.3|68.75|2867
1722966860000|2024-08-06 17:54:20|69.12|68.89|69.52|69.03|69.52|69.03|69.12|68.89|5000
1722966870000|2024-08-06 17:54:30|69.61|69.04|69.87|69.52|69.87|69.52|69.61|69.04|45530
1722966880000|2024-08-06 17:54:40|69.95|69.53|69.78|69.53|69.98|69.53|69.78|69.53|16400
1722966890000|2024-08-06 17:54:50|69.77|69.52|69.78|68.68|69.78|69.52|69.77|68.46|28130
1722966900000|2024-08-06 17:55:00||68.69||69.15||69.15||68.69|9600
1722966910000|2024-08-06 17:55:10|69.86|69.16|69.78|69.28|69.86|69.28|69.78|69.16|2200
1722966920000|2024-08-06 17:55:20|69.92|69.29|69.92|69.39|69.95|69.39|69.92|69.29|9013
1722966930000|2024-08-06 17:55:30|69.95|69.4|69.95|69.26|69.95|69.41|69.95|69.14|10519
1722966940000|2024-08-06 17:55:40|69.25|69.27|69.95|69.35|69.98|69.4|69.25|69.18|19616
1722966950000|2024-08-06 17:55:50|69.85|69.37|69.85|69.42|69.85|69.42|69.85|69.37|8600
1722966960000|2024-08-06 17:56:00|69.84||69.85||69.85||69.84||6906
1722966970000|2024-08-06 17:56:10|69.86||69.86||69.86||69.86||6719
1722966980000|2024-08-06 17:56:20||69.43||69.43||69.43||69.43|5871
1722966990000|2024-08-06 17:56:30|69.95|69.44|69.98|69.49|70|69.49|69.95|69.44|4300
1722967000000|2024-08-06 17:56:40|70|69.51|70.02|69.53|70.02|69.53|70|69.51|121421
1722967010000|2024-08-06 17:56:50|70.05|69.55|70|69.57|70.05|69.57|70|69.55|33022
1722967030000|2024-08-06 17:57:10|||||||||13785
1722967040000|2024-08-06 17:57:20|70.05||70.05||70.05||70||8460
1722967050000|2024-08-06 17:57:30|70.09|69.95|70.1|69.68|70.1|69.95|70.09|69.68|14314
1722967060000|2024-08-06 17:57:40|70.15||70.15||70.15||70.15||18967
1722967070000|2024-08-06 17:57:50|70.25|69.69|70.25|69.77|70.25|69.77|70.25|69.69|8289
1722967080000|2024-08-06 17:58:00|70.57|69.79|70.4|69.95|70.57|69.95|70.4|69.79|7195
1722967090000|2024-08-06 17:58:10|70.25|69.96|70.4|70.19|70.4|70.19|70.25|69.96|15320
1722967100000|2024-08-06 17:58:20|70.55|70.25|70.55|70.25|70.55|70.25|70.55|70.25|14900
1722967110000|2024-08-06 17:58:30||70.4||70.32||70.4||70.19|20451
1722967120000|2024-08-06 17:58:40|70.56||70.56||70.56||70.56||3140
1722967130000|2024-08-06 17:58:50|70.57||70.57||70.57||70.57||6196
1722967140000|2024-08-06 17:59:00|||||||||7820
1722967150000|2024-08-06 17:59:10|70.56|70.52|70.56|70.19|70.57|70.52|70.56|70.19|28735
1722967160000|2024-08-06 17:59:20|70.52|70.18|70.19|70|70.52|70.18|70.15|70|6514
1722967170000|2024-08-06 17:59:30|70.15|69.94|68.82|68.47|70.15|69.94|68.82|68.47|32986
1722967180000|2024-08-06 17:59:40|68.9||68.9||68.9||68.9||72551
1722967190000|2024-08-06 17:59:50|69.05|68.49|69.01|68.61|69.05|68.61|69.01|68.49|3521
1722967200000|2024-08-06 18:00:00|68.9|68.62|69|68.74|69.17|68.74|68.9|68.62|2500
1722967210000|2024-08-06 18:00:10|69.01||69.07||69.07||69.01||6959
1722967220000|2024-08-06 18:00:20|69.19|68.75|69.19|68.77|69.19|68.77|69.19|68.75|12500
1722967230000|2024-08-06 18:00:30|69.25|68.78|69.1|68.83|69.25|68.83|69.1|68.78|4819
1722967240000|2024-08-06 18:00:40|69.25|68.84|70|68.96|70|68.96|69.25|68.84|16661
1722967250000|2024-08-06 18:00:50|69.4|68.97|69.55|69.07|70|69.07|69.36|68.97|27600
1722967260000|2024-08-06 18:01:00|70|69.08|70|69.37|70|69.37|70|69.08|16747
1722967270000|2024-08-06 18:01:10|70.15|69.38|70|69.45|70.15|69.45|70|69.38|13093
1722967280000|2024-08-06 18:01:20|69.96|69.46|70.15|69.58|70.15|69.58|69.96|69.46|31165
1722967290000|2024-08-06 18:01:30|70.11|69.59|70|69.6|70.11|69.6|70|69.59|9500
1722967300000|2024-08-06 18:01:40|70.15|69.61|70.19|69.67|70.19|69.67|70.15|69.61|5473
1722967310000|2024-08-06 18:01:50|70.2|69.69|70.25|69.71|70.25|69.71|70.2|69.69|15200
1722967320000|2024-08-06 18:02:00||69.73||69.81||69.81||69.73|9400
1722967330000|2024-08-06 18:02:10|70.4|69.82|70.43|70.03|70.47|70.03|70.4|69.82|7046
1722967340000|2024-08-06 18:02:20|70.47|70.05|70.8|70.13|70.8|70.13|70.47|70.05|8568
1722967350000|2024-08-06 18:02:30||70.15||70.29||70.29||70.15|3895
1722967360000|2024-08-06 18:02:40|70.85|70.3|70.85|70.38|70.85|70.38|70.85|70.3|30400
1722967370000|2024-08-06 18:02:50|70.8|70.39|70.78|70.41|70.85|70.41|70.78|70.39|23480
1722967380000|2024-08-06 18:03:00|70.85|70.42|71|70.42|71|70.42|70.85|70.42|21877
1722967390000|2024-08-06 18:03:10|71.06|70.45|71|70.6|71.15|70.6|71|70.45|8962
1722967400000|2024-08-06 18:03:20|||||||||2000
1722967410000|2024-08-06 18:03:30|71.04|70.61|71.21|70.73|71.21|70.73|71.04|70.61|12353
1722967420000|2024-08-06 18:03:40|70.94|70.74|71.25|70.81|71.25|70.81|70.94|70.74|3585
1722967430000|2024-08-06 18:03:50|71.22|70.82|71.36|70.9|71.36|70.9|71.22|70.82|6492
1722967440000|2024-08-06 18:04:00|71.43|70.91|71.58|71.01|71.58|71.01|71.43|70.91|14972
1722967450000|2024-08-06 18:04:10|71.4||71.38||71.4||71.1||12117
1722967460000|2024-08-06 18:04:20|71.02||71.02||71.02||71.02||4866
1722967470000|2024-08-06 18:04:30|71.25|71.02|72.01|72|72.01|72|71.25|71.02|76177
1722967480000|2024-08-06 18:04:40|72.11|71.74|72.11|71.53|72.11|71.74|72.11|71.48|29400
1722967490000|2024-08-06 18:04:50|72.15|71.55|72.3|72.18|72.3|72.18|72.15|71.55|7616
1722967500000|2024-08-06 18:05:00|72.42|72.1|72.42|71.82|72.42|72.1|72.42|71.69|23253
1722967510000|2024-08-06 18:05:10|72.68|72|72.31|72|72.68|72.05|72.04|72|11421
1722967520000|2024-08-06 18:05:20||72.01||72.01||72.01||72.01|9199
1722967530000|2024-08-06 18:05:30|72.27||72.31||72.31||72.27||10368
1722967540000|2024-08-06 18:05:40||72.16||72.16||72.16||72.16|6097
1722967550000|2024-08-06 18:05:50|72.27|72.01|72.46|72.04|72.46|72.04|72.27|72.01|11856
1722967560000|2024-08-06 18:06:00|72.8|72.05|73|72.26|73|72.77|72.8|72.05|28360
1722967570000|2024-08-06 18:06:10|73.04|72.27|73|72.43|73.04|72.43|73|72.27|55915
1722967580000|2024-08-06 18:06:20|73.04|72.44|73.04|73|73.04|73|73.04|72.44|17353
1722967590000|2024-08-06 18:06:30|72.99|72.47|73|72.47|73|72.67|72.99|72.47|35913
1722967600000|2024-08-06 18:06:40||72.56||72.26||72.56||72.26|8933
1722967610000|2024-08-06 18:06:50|73.04|72.27|73.04|72.5|73.04|72.5|72.78|72.27|21931
1722967620000|2024-08-06 18:07:00|72.77|72.51|73.04|72.41|73.04|72.54|72.77|72.33|8151
1722967630000|2024-08-06 18:07:10|73|72.43|73.04|72.6|73.04|72.6|72.84|72.43|11800
1722967640000|2024-08-06 18:07:20|73|72.45|73|72.08|73|72.6|73|71.53|63054
1722967650000|2024-08-06 18:07:30|73.04|72.09|73.04|72.49|73.04|72.49|73.04|72.09|20569
1722967660000|2024-08-06 18:07:40||72.5||72.54||72.54||72.5|3651
1722967670000|2024-08-06 18:07:50|72.54|72.39|72|71.48|72.54|72.39|72|71.47|68241
1722967680000|2024-08-06 18:08:00|71.99|71.5|72|71.56|72|71.56|71.99|71.5|7536
1722967690000|2024-08-06 18:08:10|71.57||71.57||71.57||71.57||8116
1722967700000|2024-08-06 18:08:20|71.49|71.48|71.57|71.16|71.57|71.48|71.18|71|13664
1722967710000|2024-08-06 18:08:30|72|71.17|72.15|71.67|72.31|71.67|72|71.17|13059
1722967720000|2024-08-06 18:08:40|71.99|71.51|71.97|71.53|72.01|71.53|71.97|71.51|30800
1722967730000|2024-08-06 18:08:50|||||||||4496
1722967740000|2024-08-06 18:09:00|71.99||71.97||71.99||71.97||3485
1722967750000|2024-08-06 18:09:10|71.53|71.38|71.97|71.51|71.99|71.51|71.53|71.38|36750
1722967760000|2024-08-06 18:09:20|71.96||71.97||71.97||71.96||4300
1722967770000|2024-08-06 18:09:30|71.99|71.52|71.97|71.55|71.99|71.55|71.97|71.52|44094
1722967780000|2024-08-06 18:09:40|71.99|71.72|71.97|71.47|71.99|71.72|71.97|71.38|57096
1722967790000|2024-08-06 18:09:50|71.96|71.48|71.97|71.54|71.97|71.54|71.96|71.38|12147
1722967800000|2024-08-06 18:10:00|71.87||71.96||71.96||71.87||15248
1722967810000|2024-08-06 18:10:10|71.97|71.49|71.97|71.13|71.97|71.5|71.97|71.03|65396
1722967820000|2024-08-06 18:10:20||71.14||71.39||71.39||71.14|1214
1722967830000|2024-08-06 18:10:30|71.99|71.41|71.97|71.4|71.99|71.5|71.97|71.26|41672
1722967840000|2024-08-06 18:10:40|71.99|71.41|71.97|71.25|71.99|71.5|71.97|71.22|46699
1722967850000|2024-08-06 18:10:50|72|71.26|71.97|71.52|72|71.52|71.95|71.23|27700
1722967860000|2024-08-06 18:11:00|72|71.53|71.43|71|72|71.53|71.43|71|90684
1722967870000|2024-08-06 18:11:10|71.01|70.57|70.01|70|71.28|70.57|70.01|70|66884
1722967880000|2024-08-06 18:11:20|70.27||70.01||70.27||70.01||5492
1722967890000|2024-08-06 18:11:30|70|69.99|69.67|69.16|70|69.99|69.05|69.04|30906
1722967900000|2024-08-06 18:11:40|69.78|69.17|69.78|69.47|69.82|69.47|69.67|69.17|5211
1722967910000|2024-08-06 18:11:50|69.82||69.82||69.82||69.57||3919
1722967920000|2024-08-06 18:12:00|||||||||53343
1722967930000|2024-08-06 18:12:10||69.57||69.57||69.57||69.57|7200
1722967940000|2024-08-06 18:12:20|69.49|69.49|69.49|69.41|69.49|69.49|69.49|69.41|12425
1722967950000|2024-08-06 18:12:30|69.65|69.45|69.65|69.45|69.65|69.45|69.49|69.45|31057
1722967960000|2024-08-06 18:12:40|69.01|69.41|69.28|69.01|69.28|69.41|69.01|69|30081
1722967970000|2024-08-06 18:12:50|69.02|69.02|69.52|69.14|69.55|69.14|69.02|69.02|5100
1722967980000|2024-08-06 18:13:00|69.14|69.09|69.58|69.11|69.58|69.11|69.14|69.09|17545
1722967990000|2024-08-06 18:13:10|69.59|69.12|69.67|69.22|69.67|69.22|69.59|69.12|37980
1722968000000|2024-08-06 18:13:20|69.63||69.63||69.63||69.63||11300
1722968010000|2024-08-06 18:13:30|69.67|69.25|69.69|69.28|69.69|69.28|69.63|69.25|8300
1722968020000|2024-08-06 18:13:40|69.74|69.29|69.86|69.36|69.86|69.36|69.69|69.29|11440
1722968030000|2024-08-06 18:13:50||69.38||69.4||69.4||69.38|3756
1722968040000|2024-08-06 18:14:00|70|69.41|70|69.49|70|69.49|70|69.41|6117
1722968050000|2024-08-06 18:14:10|70.01|69.5|70.15|69.66|70.15|69.66|70.01|69.5|12770
1722968060000|2024-08-06 18:14:20|70.25|69.67|70.5|69.93|70.5|69.93|70.25|69.67|5620
1722968070000|2024-08-06 18:14:30|70.12|70|70.5|70.02|70.5|70.02|70.12|70|10230
1722968080000|2024-08-06 18:14:40|70.47|70.03|70.5|70.05|70.5|70.05|70.47|70.03|18286
1722968090000|2024-08-06 18:14:50|70.58|70.06|70.58|70.12|70.58|70.12|70.5|70.06|7280
1722968100000|2024-08-06 18:15:00|70.65|70.13|70.65|70.19|70.65|70.19|70.65|70.13|6960
1722968110000|2024-08-06 18:15:10|70.3|70.18|70.65|70.35|70.65|70.35|70.3|70.18|29160
1722968120000|2024-08-06 18:15:20|70.73|70.36|71|70.47|71|70.47|70.73|70.36|11092
1722968130000|2024-08-06 18:15:30||70.48||70.58||70.58||70.48|12505
1722968140000|2024-08-06 18:15:40|||||||||962
1722968150000|2024-08-06 18:15:50|||||||||7725
1722968160000|2024-08-06 18:16:00|70.94||70.94||70.94||70.94||7939
1722968170000|2024-08-06 18:16:10|71|70.59|71.3|70.75|71.3|70.75|71|70.59|12678
1722968180000|2024-08-06 18:16:20|71.42|70.77|71.42|70.94|71.42|70.94|71.42|70.77|19544
1722968190000|2024-08-06 18:16:30|71.32|71|71.32|71|71.32|71|71.32|71|7116
1722968200000|2024-08-06 18:16:40|||||||||3200
1722968210000|2024-08-06 18:16:50|71.4||71.43||71.43||71.4||6826
1722968220000|2024-08-06 18:17:00|71.45|71.02|72.47|72.36|72.47|72.36|71.43|71.02|172395
1722968230000|2024-08-06 18:17:10|72.5|72.5|72.75|72.5|72.75|72.5|72.5|72.5|7539
1722968240000|2024-08-06 18:17:20|72.93|72.51|73.6|73.4|73.6|73.59|72.93|72.51|64401
1722968250000|2024-08-06 18:17:30|73.9|73.5|73.41|73.37|73.9|73.5|73.4|73.37|31173
1722968260000|2024-08-06 18:17:40|73.4|73.36|72.83|72.35|73.4|73.36|72.83|72.31|36224
1722968270000|2024-08-06 18:17:50|72.98|72.41|72.98|72.41|72.98|72.41|72.98|72.41|5100
1722968280000|2024-08-06 18:18:00|73.35|72.46|73.35|72.83|73.35|72.83|73.35|72.46|9821
1722968290000|2024-08-06 18:18:10|73.5|72.84|73.85|73.16|73.85|73.16|73.5|72.84|9749
1722968300000|2024-08-06 18:18:20|74|73.17|74.48|74.28|74.48|74.28|74|73.17|21275
1722968310000|2024-08-06 18:18:30|74.5|74.13|74.63|74.13|74.63|74.13|74.5|74.13|31146
1722968320000|2024-08-06 18:18:40|74.79|74.09|74.79|74.67|74.79|74.78|74.79|74.09|12834
1722968330000|2024-08-06 18:18:50|74.8||74.79||74.8||74.79||9285
1722968340000|2024-08-06 18:19:00|74.8|74.56|74.66|73.33|75|74.56|74|73.11|131083
1722968350000|2024-08-06 18:19:10|74.65|73.34|74.65|74.08|74.65|74.61|74.65|73.34|15734
1722968360000|2024-08-06 18:19:20||74.09||74.23||74.23||74.09|26753
1722968370000|2024-08-06 18:19:30|74.24|73.96|74.24|73.96|74.24|73.96|74.14|73.96|9360
1722968380000|2024-08-06 18:19:40|74|73.82|74|73.6|74|73.84|74|73.55|17065
1722968390000|2024-08-06 18:19:50|||||||||12317
1722968400000|2024-08-06 18:20:00||73.33||73.59||73.59||73.33|40173
1722968410000|2024-08-06 18:20:10|74.15|73.6|74.24|73.82|74.24|73.82|74.15|73.6|17949
1722968420000|2024-08-06 18:20:20|74.53|73.83|74.53|74.28|74.53|74.28|74.53|73.83|9038
1722968430000|2024-08-06 18:20:30|74.65||74.65||74.65||74.65||18668
1722968440000|2024-08-06 18:20:40||74.29||74.29||74.29||74.29|9644
1722968450000|2024-08-06 18:20:50|74.77|74.66|74.94|74.35|74.94|74.66|74.77|74.28|129052
1722968460000|2024-08-06 18:21:00||74.36||74.41||74.41||74.36|22465
1722968470000|2024-08-06 18:21:10|75|74.42|75.85|75.34|75.85|75.84|75|74.42|74916
1722968480000|2024-08-06 18:21:20|75.35|75.38|75.35|75.34|75.35|75.38|75.35|75.34|20710
1722968490000|2024-08-06 18:21:30|75.01|75.32|75.01|74.52|75.01|75.32|74.45|74.38|31973
1722968500000|2024-08-06 18:21:40|75.16|74.53|75.16|74.76|75.16|74.97|75.16|74.53|15376
1722968510000|2024-08-06 18:21:50|75.2|74.9|75.2|74.94|75.2|74.94|75.2|74.9|12807
1722968520000|2024-08-06 18:22:00|||||||||15596
1722968530000|2024-08-06 18:22:10||74.95||74.92||74.96||74.23|28072
1722968540000|2024-08-06 18:22:20||74.65||74.68||74.68||74.27|9491
1722968550000|2024-08-06 18:22:30||74.69||74.68||74.87||74.55|29385
1722968560000|2024-08-06 18:22:40|74.92|74.69|74.2|74|74.92|74.69|74.2|74|26960
1722968570000|2024-08-06 18:22:50|74.47|74.2|74.21|74.2|74.47|74.2|74.21|74.2|5185
1722968580000|2024-08-06 18:23:00||74||73.62||74.08||73.39|27139
1722968590000|2024-08-06 18:23:10||73.63||73.79||73.79||73.31|19600
1722968600000|2024-08-06 18:23:20|74|73.8|74.15|73.75|74.15|73.8|73.6|73.39|39943
1722968610000|2024-08-06 18:23:30|74.47|73.76|74.47|73.99|74.47|73.99|74.47|73.76|6700
1722968620000|2024-08-06 18:23:40||74||73.7||74.01||73.69|200
1722968630000|2024-08-06 18:23:50|74.55|73.71|74|73.78|74.55|73.78|74|73.71|13140
1722968640000|2024-08-06 18:24:00||73.69||73.69||73.69||73.69|10924
1722968650000|2024-08-06 18:24:10|74.15|73.7|74.05|73.76|74.15|73.76|74|73.7|35584
1722968660000|2024-08-06 18:24:20|73.95|73.69|73.92|73.69|73.95|73.69|73.85|73.69|11374
1722968670000|2024-08-06 18:24:30|73.82|73.61|73.33|73.32|73.82|73.61|73.33|73|19300
1722968680000|2024-08-06 18:24:40|73.23|73.03|73.84|73.05|73.84|73.05|73.23|73|10540
1722968690000|2024-08-06 18:24:50|73.23|73.07|73.84|73.24|73.84|73.28|73.23|73.01|4600
1722968700000|2024-08-06 18:25:00|73.92|73.25|73.92|73.03|73.92|73.3|73.92|73|6949
1722968710000|2024-08-06 18:25:10|73.95|73.05|73.35|73.05|73.95|73.27|73.35|73.05|12926
1722968720000|2024-08-06 18:25:20|73.5|73.06|73.65|73.14|73.65|73.14|73.3|73.06|18173
1722968730000|2024-08-06 18:25:30|73.3|73|73.25|73|73.3|73|73.2|73|11683
1722968740000|2024-08-06 18:25:40|73.54|73.01|74|73.2|74|73.22|73.54|73|17677
1722968750000|2024-08-06 18:25:50||73.21||73.47||73.47||73.21|13428
1722968760000|2024-08-06 18:26:00||73.48||73.49||73.49||73.48|7805
1722968770000|2024-08-06 18:26:10||73.34||73.49||73.49||73.34|12080
1722968780000|2024-08-06 18:26:20|74.12|73.5|74.12|73.19|74.12|73.94|74.12|73.05|37740
1722968790000|2024-08-06 18:26:30|74|73.21|74|73.52|74.12|73.52|74|73.21|7003
1722968800000|2024-08-06 18:26:40|74.15|73.53|74.15|73.66|74.15|73.66|74.15|73.53|6160
1722968810000|2024-08-06 18:26:50||73.67||73.71||73.71||73.67|4300
1722968820000|2024-08-06 18:27:00|74.22|73.72|74.92|73.95|74.92|73.95|74.22|73.52|7200
1722968830000|2024-08-06 18:27:10|75|73.96|75|74.29|75|74.29|75|73.96|12989
1722968840000|2024-08-06 18:27:20||74.3||74.37||74.37||74.3|28750
1722968850000|2024-08-06 18:27:30|75.07|74.38|75.07|74.46|75.07|74.46|75.07|74.38|15628
1722968860000|2024-08-06 18:27:40|74.97|75|74.97|74.72|74.97|75|74.97|74.46|41913
1722968870000|2024-08-06 18:27:50|74.9||74.9||74.9||74.9||13761
1722968880000|2024-08-06 18:28:00|74.97|74.9|75.07|74.03|75.07|74.9|74.97|74.01|57484
1722968890000|2024-08-06 18:28:10|75.03|74.04|74.95|74.49|75.03|74.49|74.95|74.04|7786
1722968900000|2024-08-06 18:28:20|75|74.5|74.95|74.55|75|74.55|74.95|74.5|4200
1722968910000|2024-08-06 18:28:30|75|74.56|75.07|74.63|75.07|74.63|75|74.56|11401
1722968920000|2024-08-06 18:28:40||74.64||74.53||74.64||74.43|12131
1722968930000|2024-08-06 18:28:50|75.14|74.54|75.14|74.58|75.14|74.98|75.14|74.43|16520
1722968940000|2024-08-06 18:29:00||74.59||74.7||74.7||74.59|6115
1722968950000|2024-08-06 18:29:10|||||||||2514
1722968960000|2024-08-06 18:29:20|75.29|74.71|75.34|74.9|75.34|74.9|75.29|74.71|20334
1722968970000|2024-08-06 18:29:30|75.64|74.91|75.92|75|75.92|75|75.64|74.91|19919
1722968980000|2024-08-06 18:29:40|75.98|75.1|75.87|75.1|75.98|75.1|75.87|75.1|8139
1722968990000|2024-08-06 18:29:50|75.98|75.87|76|75.87|76|75.97|75.98|75.87|86296
1722969000000|2024-08-06 18:30:00|||||||||57869
1722969010000|2024-08-06 18:30:10|75.88|75.85|75.87|75.63|75.9|75.85|75.87|75.63|11848
1722969020000|2024-08-06 18:30:20|75.64|75.23|74.24|73.81|75.64|75.23|74|73.81|14727
1722969030000|2024-08-06 18:30:30|74.32|73.82|74.2|73.91|74.4|73.91|74.2|73.82|24117
1722969040000|2024-08-06 18:30:40|73.97|73.96|73.97|73.66|73.97|73.96|73.93|73.66|2803
1722969050000|2024-08-06 18:30:50|74.13||73.97||74.13||73.97||22767
1722969060000|2024-08-06 18:31:00|74|73.81|74.4|73.82|74.4|73.82|74|73.81|23359
1722969070000|2024-08-06 18:31:10|74.41|73.83|74.56|73.99|74.56|73.99|74.41|73.83|18708
1722969080000|2024-08-06 18:31:20||74||73.91||74.41||73.83|23386
1722969090000|2024-08-06 18:31:30|74.5|73.93|74.5|74.07|74.5|74.07|74.5|73.93|3675
1722969100000|2024-08-06 18:31:40|||||||||150
1722969110000|2024-08-06 18:31:50|74.56|74.08|74.92|74.11|74.92|74.5|74.56|74.07|31975
1722969120000|2024-08-06 18:32:00||74.12||74.65||74.65||74.12|1301
1722969130000|2024-08-06 18:32:10|75||75||75||74.92||7900
1722969140000|2024-08-06 18:32:20|75.07|75|75.07|75|75.07|75|75|75|14414
1722969150000|2024-08-06 18:32:30|74.97|74.71|75.06|74.56|75.07|74.71|74.97|74.5|20723
1722969160000|2024-08-06 18:32:40|74.92|74.5|74.55|74|74.92|74.5|74.55|74|26750
1722969170000|2024-08-06 18:32:50|74.85|74.01|75.07|74.28|75.07|74.28|74.85|74.01|10760
1722969180000|2024-08-06 18:33:00|75|74.29|75|74.32|75|74.57|75|74|7466
1722969190000|2024-08-06 18:33:10||74.33||74.57||74.57||74.3|4400
1722969200000|2024-08-06 18:33:20|75.07|74.58|75|74.66|75.07|74.66|75|74.43|43911
1722969210000|2024-08-06 18:33:30|75.07|74.43|74.99|74.64|75.07|74.64|74.99|74.42|15555
1722969220000|2024-08-06 18:33:40|74.47|74.46|74.99|74.56|74.99|74.56|74.47|74.42|44332
1722969230000|2024-08-06 18:33:50||74.62||74.62||74.62||74.62|8770
1722969240000|2024-08-06 18:34:00|||||||||6460
1722969250000|2024-08-06 18:34:10|74.94||74.99||74.99||74.94||7029
1722969260000|2024-08-06 18:34:20|75||75||75||75||14510
1722969270000|2024-08-06 18:34:30|||||||||6867
1722969280000|2024-08-06 18:34:40|75.07|74.63|75.07|75.06|75.07|75.06|75.07|74.63|7987
1722969290000|2024-08-06 18:34:50|75.06|74.62|75.06|74.64|75.06|74.64|75|74.47|34848
1722969300000|2024-08-06 18:35:00|75|74.65|75.07|74.65|75.07|74.65|75|74.65|16417
1722969310000|2024-08-06 18:35:10|75.06|75.06|75.06|74.65|75.06|75.06|75.06|74.65|16884
1722969320000|2024-08-06 18:35:20|75.07||75||75.07||75||1750
1722969330000|2024-08-06 18:35:30|75.07|74.7|75.07|74.7|75.07|74.7|75|74.7|3440
1722969340000|2024-08-06 18:35:40|75.14||75.14||75.14||75.14||25559
1722969350000|2024-08-06 18:35:50|75.29|74.87|75.14|74.87|75.44|74.87|75.14|74.87|14106
1722969360000|2024-08-06 18:36:00|75||74.99||75||74.99||5292
1722969370000|2024-08-06 18:36:10|74.9||74.9||74.9||74.9||3800
1722969380000|2024-08-06 18:36:20|74.54|74.77|74.54|74.53|74.54|74.77|74.54|74.53|47022
1722969390000|2024-08-06 18:36:30||73.98||73.98||73.98||73.98|15293
1722969400000|2024-08-06 18:36:40|74.66||74.66||74.66||74.66||8889
1722969410000|2024-08-06 18:36:50|74.8|74|74.8|74|74.8|74|74.8|74|3650
1722969420000|2024-08-06 18:37:00|74.9||74.9||74.9||74.9||10710
1722969440000|2024-08-06 18:37:20|||||||||6300
1722969450000|2024-08-06 18:37:30|||||||||11786
1722969460000|2024-08-06 18:37:40|74.95||74.9||74.95||74.9||17329
1722969470000|2024-08-06 18:37:50|||||||||1400
1722969480000|2024-08-06 18:38:00|74.95||74.95||74.95||74.95||4000
1722969490000|2024-08-06 18:38:10|74.99|74.48|75.19|74.48|75.19|74.48|74.99|74.48|17776
1722969500000|2024-08-06 18:38:20|75.49|75.12|75.9|75.12|75.9|75.12|75.19|75.12|13800
1722969510000|2024-08-06 18:38:30|75.94|75.17|76|75.18|76|75.18|75.94|75.17|17652
1722969520000|2024-08-06 18:38:40||75.34||75.34||75.34||75.34|48664
1722969530000|2024-08-06 18:38:50|76.01|75.36|76|75.39|76.01|75.39|76|75.36|15805
1722969540000|2024-08-06 18:39:00|76.01|75.46|76|75.52|76.01|75.52|76|75.46|18492
1722969550000|2024-08-06 18:39:10|76.01|75.54|76.15|75.59|76.15|76.01|76.01|75.54|42410
1722969560000|2024-08-06 18:39:20|76.2|75.62|76.26|75.62|76.26|75.62|76.2|75.62|4140
1722969570000|2024-08-06 18:39:30|76.41|75.63|76.41|75.99|76.41|76.4|76.41|75.63|22799
1722969580000|2024-08-06 18:39:40|76.5|76|76.5|76|76.52|76|76.5|76|125063
1722969590000|2024-08-06 18:39:50|76.52||76.52||76.52||76.5||6280
1722969600000|2024-08-06 18:40:00|76.5|76.5|76.5|76|76.5|76.5|76.5|76|17120
1722969610000|2024-08-06 18:40:10|||||||||3578
1722969620000|2024-08-06 18:40:20|76.52||76.52||76.52||76.52||14900
1722969630000|2024-08-06 18:40:30|76.6|76.51|76.6|76.52|76.6|76.52|76.6|76.51|6830
1722969640000|2024-08-06 18:40:40|76.59|76.51|75.8|74.99|76.59|76.51|75.8|74.99|85296
1722969650000|2024-08-06 18:40:50||75||75||75||75|844
1722969660000|2024-08-06 18:41:00|75.95||75.8||75.95||75.8||21268
1722969670000|2024-08-06 18:41:10||75.19||75.19||75.19||75.19|3560
1722969680000|2024-08-06 18:41:20|||||||||7800
1722969690000|2024-08-06 18:41:30|75.95|75.5|75.95|75.5|75.95|75.5|75.95|75.5|13760
1722969700000|2024-08-06 18:41:40|76.1|75.35|76.1|75.35|76.1|75.5|76.1|75.35|29377
1722969710000|2024-08-06 18:41:50|75.94|75.25|75.32|74.56|75.94|75.25|75.32|74.56|58863
1722969720000|2024-08-06 18:42:00|||||||||6981
1722969730000|2024-08-06 18:42:10|75.47||75.32||75.47||75.32||9200
1722969740000|2024-08-06 18:42:20|75.22||75.22||75.22||75.22||6015
1722969750000|2024-08-06 18:42:30|75.47||75.48||75.48||75.47||15511
1722969760000|2024-08-06 18:42:40|75.52||75.63||75.63||75.52||12649
1722969770000|2024-08-06 18:42:50|75.62|74.82|75.63|74.82|75.63|74.82|75.62|74.82|7900
1722969780000|2024-08-06 18:43:00|||||||||10337
1722969790000|2024-08-06 18:43:10|75.7||75.35||75.7||75.35||4942
1722969800000|2024-08-06 18:43:20||74.89||74.89||74.89||74.89|11077
1722969810000|2024-08-06 18:43:30|75.5|74.82|75.5|74.24|75.5|74.82|75.5|74.24|36722
1722969820000|2024-08-06 18:43:40|75.7||75.95||75.95||75.7||9402
1722969830000|2024-08-06 18:43:50||74.25||74.26||74.26||74.25|10020
1722969840000|2024-08-06 18:44:00||74.28||74.28||74.28||74.28|3900
1722969850000|2024-08-06 18:44:10|76|74.29|75.95|74.29|76|74.29|75.95|74.29|11140
1722969860000|2024-08-06 18:44:20|76||76||76||75.95||8460
1722969870000|2024-08-06 18:44:30|75.96|74.3|76|74.3|76|74.3|75.96|74.3|5712
1722969880000|2024-08-06 18:44:40|76.1||76.4||76.4||76.1||10375
1722969890000|2024-08-06 18:44:50|75.5|74.39|75.5|74.51|75.5|74.51|75.5|74.39|1200
1722969900000|2024-08-06 18:45:00|75.65|75|75.65|75|75.65|75|75.5|75|6423
1722969910000|2024-08-06 18:45:10|||||||||6107
1722969920000|2024-08-06 18:45:20|75.8||75.81||75.81||75.8||7500
1722969930000|2024-08-06 18:45:30|||||||||5265
1722969940000|2024-08-06 18:45:40|75.96||75.81||75.96||75.81||17455
1722969950000|2024-08-06 18:45:50|75.96||76||76||75.96||7080
1722969960000|2024-08-06 18:46:00|76.11||76.11||76.11||76||53560
1722969970000|2024-08-06 18:46:10|||||||||6458
1722969980000|2024-08-06 18:46:20|||||||||7006
1722969990000|2024-08-06 18:46:30|76.26||76.26||76.26||76.26||5691
1722970000000|2024-08-06 18:46:40|76||76.26||76.26||76||10760
1722970010000|2024-08-06 18:46:50|||||||||10533
1722970020000|2024-08-06 18:47:00|76||76||76||76||9650
1722970030000|2024-08-06 18:47:10|76.15|75.06|76.15|75.06|76.15|75.06|76.15|75.06|14020
1722970040000|2024-08-06 18:47:20|||||||||5109
1722970050000|2024-08-06 18:47:30|76.3|75.56|76.3|75.56|76.3|75.56|76.15|75.56|19415
1722970060000|2024-08-06 18:47:40|76||76.3||76.3||76||25960
1722970070000|2024-08-06 18:47:50|||||||||5800
1722970080000|2024-08-06 18:48:00|||||||||7200
1722970090000|2024-08-06 18:48:10|76.45||76.45||76.45||76.45||27383
1722970100000|2024-08-06 18:48:20|76.5|76|76.5|76|76.5|76|76.5|76|8500
1722970110000|2024-08-06 18:48:30|76.6||76.6||76.6||76.6||9246
1722970120000|2024-08-06 18:48:40|76.65||76.65||76.65||76.38||12867
1722970130000|2024-08-06 18:48:50|76.66||76.66||76.66||76.65||21121
1722970140000|2024-08-06 18:49:00||76.29||76.29||76.29||76.29|5812
1722970150000|2024-08-06 18:49:10||76.48||76||76.48||76|29295
1722970160000|2024-08-06 18:49:20|76.36|76.01|76.36|76.07|76.36|76.07|76.36|76.01|4742
1722970170000|2024-08-06 18:49:30|76.43||76.5||76.5||76.43||15215
1722970180000|2024-08-06 18:49:40|76.57||76.57||76.57||76.57||5101
1722970190000|2024-08-06 18:49:50|||||||||1900
1722970200000|2024-08-06 18:50:00|76.59||76.59||76.59||76.57||8106
1722970210000|2024-08-06 18:50:10|76.6||76.6||76.6||76.59||12062
1722970220000|2024-08-06 18:50:20|||||||||2100
1722970230000|2024-08-06 18:50:30|76.5|76.29|76.5|76.27|76.5|76.29|76.5|76.27|22655
1722970240000|2024-08-06 18:50:40|76.54||76.5||76.54||76.5||6915
1722970250000|2024-08-06 18:50:50|76|76.16|75.99|74.94|76|76.16|75.99|74.94|56591
1722970260000|2024-08-06 18:51:00||75||75||75||75|11796
1722970270000|2024-08-06 18:51:10|75.5||76||76||75.5||19391
1722970280000|2024-08-06 18:51:20|||||||||33200
1722970290000|2024-08-06 18:51:30|76.15||76.15||76.15||76||10566
1722970300000|2024-08-06 18:51:40|76||76.12||76.12||76||9552
1722970310000|2024-08-06 18:51:50|76.15|75.82|76.15|76|76.15|76|76.12|75.82|5100
1722970320000|2024-08-06 18:52:00|76.24||76.27||76.27||76.15||13560
1722970330000|2024-08-06 18:52:10|||||||||45052
1722970340000|2024-08-06 18:52:20|76.29||76.19||76.29||76.19||9720
1722970350000|2024-08-06 18:52:30|76.27||76.09||76.27||76.09||1089
1722970360000|2024-08-06 18:52:40|76.27||76.15||76.27||76.15||3791
1722970370000|2024-08-06 18:52:50|76.14|75.97|75.9|75.12|76.14|75.97|75.9|75|11706
1722970380000|2024-08-06 18:53:00|75.8|75.49|75.9|75|75.9|75.49|75.8|75|23898
1722970390000|2024-08-06 18:53:10|75.94||75.94||75.94||75.94||8300
1722970400000|2024-08-06 18:53:20|75.01|75.01|75.38|75.12|75.66|75.12|75.01|75.01|4280
1722970410000|2024-08-06 18:53:30|75.42||75.42||75.42||75.42||22900
1722970420000|2024-08-06 18:53:40|||||||||13659
1722970430000|2024-08-06 18:53:50|||||||||6921
1722970440000|2024-08-06 18:54:00|||||||||5685
1722970450000|2024-08-06 18:54:10|75.32||75.32||75.32||75.32||2108
1722970460000|2024-08-06 18:54:20|75.42||75.38||75.42||75.32||4087
1722970470000|2024-08-06 18:54:30|75.28||75.25||75.35||75.25||9096
1722970480000|2024-08-06 18:54:40|75.21|75.03|75.01|74.38|75.21|75.03|75.01|74.38|32669
1722970490000|2024-08-06 18:54:50|74.99||74.39||74.99||74.39||23462
1722970500000|2024-08-06 18:55:00|74.57|74.39|74.57|74.39|74.57|74.39|74.57|74.39|24985
1722970510000|2024-08-06 18:55:10|74.5|74.44|74.39|74.38|74.5|74.44|74.39|74.38|7984
1722970520000|2024-08-06 18:55:20|74.46|74.29|72.67|72.66|74.46|74.29|72.66|72.65|47733
1722970530000|2024-08-06 18:55:30|72.8|72.67|73.01|72.68|73.01|72.68|72.68|72.67|22690
1722970540000|2024-08-06 18:55:40|72.67|72.67|72.17|72.16|72.67|72.67|72.17|72.16|7699
1722970550000|2024-08-06 18:55:50|71.42|71.91|70.73|70.33|71.42|71.91|70.46|70.33|38119
1722970560000|2024-08-06 18:56:00|71.34|71.33|71.8|71.79|72.16|71.79|71.34|71.33|34710
1722970570000|2024-08-06 18:56:10|71.79|71.54|71.35|71.34|71.79|71.54|71.35|71.34|12110
1722970580000|2024-08-06 18:56:20|71.15|71.33|71.7|71.26|71.79|71.33|70.34|70.33|50865
1722970590000|2024-08-06 18:56:30|71.79||71.8||71.8||71.79||4800
1722970600000|2024-08-06 18:56:40|||||||||9178
1722970610000|2024-08-06 18:56:50|71.95||71.8||71.95||71.8||12056
1722970620000|2024-08-06 18:57:00|||||||||4418
1722970630000|2024-08-06 18:57:10|71.95||71.76||71.95||71.76||5940
1722970640000|2024-08-06 18:57:20|||||||||10700
1722970650000|2024-08-06 18:57:30||71.29||71.26||71.29||71.26|8195
1722970660000|2024-08-06 18:57:40|71.12|71.11|70.82|70.59|71.12|71.11|70.59|70.58|80510
1722970670000|2024-08-06 18:57:50|70.88|70.69|71.08|70.69|71.55|70.69|70.88|70.69|25440
1722970680000|2024-08-06 18:58:00|71.36|70.7|70.84|70.7|71.36|70.7|70.84|70.7|21154
1722970690000|2024-08-06 18:58:10|70.81||70.71||70.81||70.71||50710
1722970700000|2024-08-06 18:58:20|70.84|70.71|70.83|70.72|70.84|70.72|70.83|70.71|24407
1722970710000|2024-08-06 18:58:30||70.8||70.8||70.8||70.8|24243
1722970720000|2024-08-06 18:58:40|70.84||70.84||70.84||70.83||7300
1722970730000|2024-08-06 18:58:50|70.87||70.87||70.87||70.87||8036
1722970740000|2024-08-06 18:59:00|70.86|70.78|69.83|69.16|70.86|70.78|69.31|69.16|105237
1722970750000|2024-08-06 18:59:10|69.76|69.17|69.89|69.19|69.89|69.19|69.19|69.17|10378
1722970760000|2024-08-06 18:59:20|69.86|69.21|70.04|69.32|70.04|69.32|69.58|69.21|6070
1722970770000|2024-08-06 18:59:30|70.26|70.19|70.53|70.19|70.53|70.19|70.26|70.19|31652
1722970780000|2024-08-06 18:59:40|||||||||3580
1722970790000|2024-08-06 18:59:50|||||||||6899
1722970800000|2024-08-06 19:00:00|70.49|70.3|70.49|70.3|70.49|70.3|70.49|70.3|21000
1722970810000|2024-08-06 19:00:10|||||||||10665
1722970820000|2024-08-06 19:00:20||70.4||70.4||70.4||70.4|6063
1722970830000|2024-08-06 19:00:30|70.48|70.3|70.48|70.19|70.48|70.3|70.48|70.19|13827
1722970840000|2024-08-06 19:00:40|70.44|69.48|70.44|69.32|70.44|69.48|70.44|69.32|13444
1722970850000|2024-08-06 19:00:50|70.42|69.33|70.42|69.33|70.42|69.33|70.42|69.33|4496
1722970860000|2024-08-06 19:01:00||70||70.02||70.02||70|10040
1722970870000|2024-08-06 19:01:10||70.03||70.03||70.03||70.03|6505
1722970880000|2024-08-06 19:01:20|||||||||500
1722970890000|2024-08-06 19:01:30||70.04||70.04||70.04||70.04|11456
1722970900000|2024-08-06 19:01:40||70.05||70.06||70.06||70.05|5276
1722970910000|2024-08-06 19:01:50||70.07||70.08||70.08||70.07|45773
1722970920000|2024-08-06 19:02:00|||||||||21609
1722970930000|2024-08-06 19:02:10||70.12||70.12||70.12||70.12|9000
1722970940000|2024-08-06 19:02:20||70.13||70.13||70.13||70.13|5529
1722970950000|2024-08-06 19:02:30|||||||||6380
1722970960000|2024-08-06 19:02:40|70.44|70.12|70.42|69.34|70.44|70.12|70.42|69.33|75494
1722970970000|2024-08-06 19:02:50|70.13||70.13||70.13||70.13||0
1722970980000|2024-08-06 19:03:00||69.35||69.35||70||69.35|11249
1722970990000|2024-08-06 19:03:10|||||||||2000
1722971000000|2024-08-06 19:03:20|||||||||8933
1722971010000|2024-08-06 19:03:30|70||69.96||70||69.96||0
1722971020000|2024-08-06 19:03:40|69.86|69.5|69.86|69.5|69.86|69.5|69.86|69.5|4100
1722971030000|2024-08-06 19:03:50|||||||||27313
1722971040000|2024-08-06 19:04:00|69.83||69.83||69.83||69.83||4319
1722971050000|2024-08-06 19:04:10||69.77||69.77||69.77||69.77|33801
1722971060000|2024-08-06 19:04:20|69.86|69.78|70|69.78|70|69.78|69.83|69.78|92007
1722971070000|2024-08-06 19:04:30|70.06|69.79|70.06|69.79|70.06|69.79|69.79|69.79|35676
1722971080000|2024-08-06 19:04:40|69.8||69.8||69.8||69.8||2158
1722971090000|2024-08-06 19:04:50|||||||||2126
1722971100000|2024-08-06 19:05:00|||||||||1100
1722971110000|2024-08-06 19:05:10|||||||||1000
1722971120000|2024-08-06 19:05:20|69.79|69.78|69.36|68.8|69.79|69.78|69.35|68.8|112056
1722971130000|2024-08-06 19:05:30|69|68.79|69|68.6|69|68.79|69|68.6|11424
1722971140000|2024-08-06 19:05:40|68.95|68.38|68.94|68.39|68.95|68.39|68.94|68.38|7616
1722971150000|2024-08-06 19:05:50|68.83|68.38|68.39|68.38|68.83|68.38|68.39|68.38|8092
1722971160000|2024-08-06 19:06:00|68.4|68.39|68.39|68.38|68.46|68.39|68.39|68.38|46902
1722971170000|2024-08-06 19:06:10|68.46|68.39|68|67.38|68.63|68.39|68|67.38|99829
1722971180000|2024-08-06 19:06:20|67.61|67.39|67.61|67.39|67.61|67.39|67.61|67.39|2941
1722971190000|2024-08-06 19:06:30|67.4|67.4|67.61|67.41|67.61|67.41|67.4|67.4|34307
1722971200000|2024-08-06 19:06:40|67.42|67.42|67.76|67.43|67.76|67.43|67.42|67.42|27703
1722971210000|2024-08-06 19:06:50|67.75|67.42|67.01|67|67.75|67.43|67.01|67|35870
1722971220000|2024-08-06 19:07:00|66.77|66.76|66.71|66.52|66.77|66.76|66.51|66.5|44117
1722971230000|2024-08-06 19:07:10|66.53||66.53||66.53||66.53||47152
1722971240000|2024-08-06 19:07:20|66.66|66.53|66.66|66.54|66.66|66.54|66.66|66.53|35236
1722971250000|2024-08-06 19:07:30|66.71|66.66|67|66.68|67|66.68|66.66|66.66|24125
1722971260000|2024-08-06 19:07:40||66.69||66.69||66.69||66.69|1263
1722971270000|2024-08-06 19:07:50|66.96|66.68|66.69|66.68|66.96|66.68|66.69|66.68|10800
1722971280000|2024-08-06 19:08:00|66.68|66.67|66.67|66.38|66.69|66.68|66.64|66.38|54745
1722971290000|2024-08-06 19:08:10|66.39|66.26|66.01|66|66.39|66.26|66.01|66|34000
1722971300000|2024-08-06 19:08:20|66.2|66.01|66.02|66|66.2|66.01|66.02|66|30749
1722971310000|2024-08-06 19:08:30|66.2|66.1|66.01|66|66.31|66.11|66.01|66|53226
1722971320000|2024-08-06 19:08:40|65.97|65.81|65.27|65.26|65.97|65.81|65.27|65.26|34250
1722971330000|2024-08-06 19:08:50|65.35|65.27|65.35|65.31|65.35|65.31|65.28|65.27|78442
1722971340000|2024-08-06 19:09:00|65.42|65.27|65.16|65.15|65.42|65.31|65.08|65|95608
1722971350000|2024-08-06 19:09:10|65.22|65.16|65.22|65.21|65.42|65.32|65.21|65.07|59873
1722971360000|2024-08-06 19:09:20|65.28|65.22|65.42|65.22|65.42|65.22|65.28|65.22|46894
1722971370000|2024-08-06 19:09:30|65.23|65.23|65.24|65.23|65.48|65.23|65.23|65.23|14356
1722971380000|2024-08-06 19:09:40|65.48|65.24|65.69|65.24|65.69|65.24|65.48|65.24|21608
1722971390000|2024-08-06 19:09:50||65.44||65.45||65.45||65.44|10183
1722971400000|2024-08-06 19:10:00||65.46||65.46||65.46||65.46|27505
1722971410000|2024-08-06 19:10:10|65.47|65.47|65.75|65.47|65.75|65.47|65.47|65.47|22637
1722971420000|2024-08-06 19:10:20|65.48|65.46|65.46|64.78|65.48|65.46|65.46|64.78|60332
1722971430000|2024-08-06 19:10:30|64.79|64.77|64.62|64.61|64.79|64.77|64.61|64.6|36265
1722971440000|2024-08-06 19:10:40|||||||||1128
1722971450000|2024-08-06 19:10:50|64.72|64.62|65.47|64.74|65.47|64.74|64.63|64.62|29740
1722971460000|2024-08-06 19:11:00|64.75|65.47|64.75|64.74|65.48|65.47|64.75|64.74|15741
1722971470000|2024-08-06 19:11:10|65|64.75|64.84|64.83|65|64.83|64.82|64.75|19909
1722971480000|2024-08-06 19:11:20|65|64.84|64.77|64.74|65|64.85|64.77|64.68|38324
1722971490000|2024-08-06 19:11:30|64.83|64.75|65.14|65|65.14|65|64.75|64.75|31706
1722971500000|2024-08-06 19:11:40||65.06||65.06||65.06||65.06|6220
1722971510000|2024-08-06 19:11:50|65.33|65.22|66.09|65.22|66.09|65.22|65.33|65.22|15719
1722971520000|2024-08-06 19:12:00||65.32||65.41||65.41||65.32|2560
1722971530000|2024-08-06 19:12:10|65.42|65.42|66.09|65.52|66.09|65.52|65.42|65.42|5596
1722971540000|2024-08-06 19:12:20|65.53|65.6|66.09|65.6|66.09|65.6|65.53|65.6|7637
1722971550000|2024-08-06 19:12:30|66.31|65.61|67|66.1|67|66.1|66.31|65.61|42595
1722971560000|2024-08-06 19:12:40||66.12||66.12||66.12||66.12|2106
1722971570000|2024-08-06 19:12:50|||||||||12016
1722971580000|2024-08-06 19:13:00|67.15|66.15|67.15|66.23|67.15|67|67.15|66.15|28287
1722971590000|2024-08-06 19:13:10|66|66.11|66|65.65|66|66.11|66|65.61|59062
1722971600000|2024-08-06 19:13:20|65.66|65.52|66|65.53|66|65.53|65.53|65.52|12940
1722971610000|2024-08-06 19:13:30|65.98|65.52|65.33|65.14|65.98|65.52|65.33|65.14|29583
1722971620000|2024-08-06 19:13:40|65.39|65.15|65.69|65.24|65.69|65.24|65.39|65.15|26997
1722971630000|2024-08-06 19:13:50|65.65|65.26|65.65|65.33|65.65|65.33|65.65|65.26|8000
1722971640000|2024-08-06 19:14:00|65.69|65.46|65.47|65.46|65.69|65.46|65.47|65.46|4200
1722971650000|2024-08-06 19:14:10|65.49|65.47|65.3|65.29|65.49|65.48|65.3|65.29|5450
1722971660000|2024-08-06 19:14:20|65.25|65.24|64.75|64.6|65.25|65.24|64.75|64.6|70874
1722971670000|2024-08-06 19:14:30|64.48|64.49|64.34|64.25|64.48|64.49|64.34|64.25|21389
1722971680000|2024-08-06 19:14:40|64.26|64.26|65.48|64.35|65.48|64.35|64.26|64.26|20456
1722971690000|2024-08-06 19:14:50||64.5||64.5||64.5||64.5|3790
1722971700000|2024-08-06 19:15:00|65.44|64.52|65.44|64.63|65.44|64.63|64.61|64.52|9228
1722971710000|2024-08-06 19:15:10|64.64|64.65|65.44|64.67|65.44|64.67|64.64|64.65|2079
1722971720000|2024-08-06 19:15:20|64.93|64.86|65.44|64.86|65.44|64.86|64.68|64.86|14370
1722971730000|2024-08-06 19:15:30|64.87||64.87||64.93||64.87||19496
1722971740000|2024-08-06 19:15:40|||||||||529
1722971750000|2024-08-06 19:15:50|64.9||64.93||64.93||64.9||1700
1722971760000|2024-08-06 19:16:00|64.91|64.87|65.15|64.87|65.15|64.87|64.87|64.87|7151
1722971770000|2024-08-06 19:16:10|65|64.86|64.77|64.76|65|64.86|64.77|64.76|5861
1722971780000|2024-08-06 19:16:20|64.61|64.72|64.61|64.6|64.61|64.72|64.61|64.6|3900
1722971790000|2024-08-06 19:16:30|||||||||100
1722971800000|2024-08-06 19:16:40|64.77|64.61|64.73|64.61|64.77|64.61|64.73|64.61|15629
1722971810000|2024-08-06 19:16:50|||||||||5200
1722971820000|2024-08-06 19:17:00|||||||||2471
1722971830000|2024-08-06 19:17:10|64.62||64.62||64.62||64.62||2405
1722971840000|2024-08-06 19:17:20|||||||||600
1722971850000|2024-08-06 19:17:30|64.61|64.6|64.12|64.11|64.61|64.6|64.12|64.11|31664
1722971860000|2024-08-06 19:17:40|64.01|64|63.7|62.25|64.01|64|63.7|62.25|205421
1722971870000|2024-08-06 19:17:50|62.36|62.35|62.32|62.25|62.36|62.35|62.32|62.25|21910
1722971880000|2024-08-06 19:18:00|62.36|62.26|62.64|62.37|62.64|62.37|62.32|62.25|33024
1722971890000|2024-08-06 19:18:10|62.38||62.38||62.38||62.38||22256
1722971900000|2024-08-06 19:18:20|||||||||9497
1722971910000|2024-08-06 19:18:30|62.62|62.38|62.51|62.5|62.62|62.5|62.38|62.37|9939
1722971920000|2024-08-06 19:18:40|||||||||881
1722971930000|2024-08-06 19:18:50|||||||||1276
1722971940000|2024-08-06 19:19:00|||||||||2000
1722971950000|2024-08-06 19:19:10|62.56|62.51|62.74|62.51|62.74|62.51|62.51|62.51|7379
1722971960000|2024-08-06 19:19:20||62.5||62||62.5||62|35825
1722971970000|2024-08-06 19:19:30||62.02||62.11||62.11||62.02|14876
1722971980000|2024-08-06 19:19:40|62.5|62.49|62.5|62.49|62.5|62.49|62.5|62.49|4425
1722971990000|2024-08-06 19:19:50|||||||||998
1722972000000|2024-08-06 19:20:00|||||||||1200
1722972010000|2024-08-06 19:20:10|62.49|62.41|62.41|62.35|62.49|62.41|62.35|62.34|12916
1722972020000|2024-08-06 19:20:20|62.36||62.36||62.36||62.36||6849
1722972030000|2024-08-06 19:20:30|62.41|62.36|62.41|62.36|62.41|62.36|62.41|62.36|17887
1722972040000|2024-08-06 19:20:40|62.37||62.37||62.37||62.37||6088
1722972050000|2024-08-06 19:20:50|62.5|62.37|62.5|62.37|62.5|62.37|62.5|62.37|26582
1722972060000|2024-08-06 19:21:00|62.38||62.38||62.38||62.38||23243
1722972070000|2024-08-06 19:21:10|||||||||10312
1722972080000|2024-08-06 19:21:20|||||||||1300
1722972090000|2024-08-06 19:21:30|62.37|62.35|61.3|61.02|62.38|62.35|61.02|60.8|203556
1722972100000|2024-08-06 19:21:40|61.04|61.03|61.3|61.05|61.3|61.05|61.04|61.03|6946
1722972110000|2024-08-06 19:21:50|61.06|61.06|61.08|61.07|61.3|61.07|61.06|61.06|43528
1722972120000|2024-08-06 19:22:00|||||||||42785
1722972130000|2024-08-06 19:22:10|61.3|61.08|61.54|61.11|61.54|61.11|61.3|61.08|28293
1722972140000|2024-08-06 19:22:20|61.12|61.12|61.62|61.33|61.62|61.33|61.12|61.12|5463
1722972150000|2024-08-06 19:22:30|61.5|61.34|61.62|61.35|61.62|61.35|61.36|61.34|21111
1722972160000|2024-08-06 19:22:40|61.36|61.36|61.58|61.34|61.62|61.36|61.36|61.33|2407
1722972170000|2024-08-06 19:22:50|||||||||140
1722972180000|2024-08-06 19:23:00|61.35|61.35|61.47|61.36|61.47|61.36|61.35|61.35|11399
1722972190000|2024-08-06 19:23:10|61.5|61.37|61.39|61.38|61.5|61.38|61.39|61.37|40903
1722972200000|2024-08-06 19:23:20|61.31|61.1|61.04|60.66|61.31|61.1|61.04|60.65|36405
1722972210000|2024-08-06 19:23:30|61.03|60.65|60|59.53|61.03|60.66|60|59.53|87527
1722972220000|2024-08-06 19:23:40|59.54|59.54|59.54|59.53|59.82|59.54|59.54|59.53|34954
1722972230000|2024-08-06 19:23:50|59.55|59.54|60|59.63|60|59.63|59.55|59.53|84171
1722972240000|2024-08-06 19:24:00|59.64||59.64||59.64||59.64||5848
1722972250000|2024-08-06 19:24:10|60||60||60||60||56867
1722972260000|2024-08-06 19:24:20|59.89||60||60||59.89||5007
1722972270000|2024-08-06 19:24:30|60.01|59.64|60.01|60|60.01|60|60.01|59.64|16105
1722972280000|2024-08-06 19:24:40|59.65|59.64|59.61|59.45|59.65|59.64|59.31|59.3|56998
1722972290000|2024-08-06 19:24:50|59.51||59.51||59.51||59.51||5751
1722972300000|2024-08-06 19:25:00|59.56|59.46|59.56|59.5|59.61|59.5|59.56|59.46|11585
1722972310000|2024-08-06 19:25:10|59.53|59.52|60|59.58|60|59.58|59.53|59.52|7542
1722972320000|2024-08-06 19:25:20|59.59|59.59|60|59.77|60|59.77|59.59|59.58|9500
1722972330000|2024-08-06 19:25:30|59.8|59.79|60|59.81|60|59.81|59.8|59.79|2983
1722972340000|2024-08-06 19:25:40|59.9|59.72|59.81|59.45|59.9|59.72|59.81|59.45|14628
1722972350000|2024-08-06 19:25:50|59.46|59.31|59.45|59.31|59.46|59.45|59.45|59.31|9134
1722972360000|2024-08-06 19:26:00|59.3|59.01|58.51|58.5|59.3|59.01|58.51|58.28|45962
1722972370000|2024-08-06 19:26:10|58.61|58.51|58.51|58.28|58.61|58.52|58.51|58.28|28994
1722972380000|2024-08-06 19:26:20|58.29||58.29||58.29||58.29||6786
1722972390000|2024-08-06 19:26:30|58.39|58.29|58.51|58.29|58.51|58.29|58.29|58.29|11245
1722972400000|2024-08-06 19:26:40|||||||||786
1722972410000|2024-08-06 19:26:50|58.47||58.42||58.47||58.3||3058
1722972420000|2024-08-06 19:27:00|58.3||58.3||58.3||58.3||2447
1722972430000|2024-08-06 19:27:10|58.42|58.31|59.51|58.32|59.51|58.32|58.42|58.31|57334
1722972440000|2024-08-06 19:27:20|58.33|58.3|58.33|58.32|58.92|58.32|58.32|58.3|38766
1722972450000|2024-08-06 19:27:30|58.34|58.33|57.51|57.5|58.34|58.33|57.51|57.5|20608
1722972460000|2024-08-06 19:27:40|57.48|57.28|56.72|56.61|57.48|57.28|56.54|56.53|75385
1722972470000|2024-08-06 19:27:50|56.79|56.62|57.07|56.64|57.07|56.64|56.79|56.62|127086
1722972480000|2024-08-06 19:28:00|56.65|56.65|56.96|56.67|57|56.67|56.65|56.65|12514
1722972490000|2024-08-06 19:28:10|56.68|56.87|57|56.87|57|56.87|56.68|56.87|8503
1722972500000|2024-08-06 19:28:20|56.91|56.9|56.85|56.67|56.91|56.9|56.85|56.67|13410
1722972510000|2024-08-06 19:28:30|56.81|56.66|56.77|56.65|56.81|56.66|56.77|56.53|12021
1722972520000|2024-08-06 19:28:40|56.73||56.73||56.73||56.73||8951
1722972530000|2024-08-06 19:28:50|56.66|56.66|56.8|56.66|56.8|56.66|56.66|56.66|22093
1722972540000|2024-08-06 19:29:00|56.69|56.67|56.69|56.68|56.69|56.68|56.69|56.67|11214
1722972550000|2024-08-06 19:29:10|56.68|56.67|56.3|56|56.68|56.67|56.3|56|43642
1722972560000|2024-08-06 19:29:20|56.19|56.01|56.67|56.03|57.77|56.03|56.19|56.01|48933
1722972570000|2024-08-06 19:29:30||56.05||56.43||56.43||56.05|18456
1722972580000|2024-08-06 19:29:40|56.42|56.41|56.42|56.11|56.42|56.41|56.42|56.11|3096
1722972590000|2024-08-06 19:29:50|56.12|56|56.01|56|56.12|56|56.01|56|1146
1722972600000|2024-08-06 19:30:00|56.12||56.12||56.12||56.12||9812
1722972610000|2024-08-06 19:30:10|56.08|56.01|55.86|55.5|56.08|56.01|55.86|55.5|18610
1722972620000|2024-08-06 19:30:20|55.82|55.43|55.43|55.2|55.82|55.5|55.21|55.2|25159
1722972630000|2024-08-06 19:30:30|55.21|55.12|55.01|55|55.21|55.14|55.01|55|5672
1722972640000|2024-08-06 19:30:40|55.17|55.01|55.21|55.03|55.21|55.03|55.17|55.01|49604
1722972650000|2024-08-06 19:30:50|55.41|55.04|56|55.38|56|55.38|55.41|55.04|126078
1722972660000|2024-08-06 19:31:00|56.15|55.52|56.15|55.68|56.15|55.68|55.66|55.52|44293
1722972670000|2024-08-06 19:31:10|56.11|55.71|56.11|55.86|56.11|55.86|56.11|55.71|6608
1722972680000|2024-08-06 19:31:20|55.91|55.87|56.11|56|56.11|56|55.9|55.87|4961
1722972690000|2024-08-06 19:31:30|56.15|56.01|56.98|56.26|56.98|56.26|56.15|56.01|71190
1722972700000|2024-08-06 19:31:40|56.27|56.27|56.32|56.31|56.98|56.31|56.27|56.27|13614
1722972710000|2024-08-06 19:31:50|56.31|56|56.23|55.71|56.31|56.01|56.23|55.71|18882
1722972720000|2024-08-06 19:32:00|56.19|55.72|56|55.73|56.19|55.73|56|55.72|13978
1722972730000|2024-08-06 19:32:10|55.72|55.71|55.72|55.15|55.72|55.71|55.05|55|132377
1722972740000|2024-08-06 19:32:20|55.68|55.17|55.68|55.27|55.68|55.27|55.68|55.17|33757
1722972750000|2024-08-06 19:32:30|55.72|55.05|55.68|55.01|55.72|55.05|55.01|55|60283
1722972760000|2024-08-06 19:32:40|55.64|55.02|55.6|55.02|55.64|55.03|55.03|55.02|7125
1722972770000|2024-08-06 19:32:50|55.59|55.2|55.59|55.5|55.59|55.5|55.59|55.2|12735
1722972780000|2024-08-06 19:33:00|55.58|55.26|55.01|55|55.58|55.26|55.01|55|45349
1722972790000|2024-08-06 19:33:10|55.07|55.01|56.67|55.02|56.85|55.02|55.07|55.01|57848
1722972800000|2024-08-06 19:33:20|56.63|55.17|56.63|55.43|56.63|55.43|56.63|55.17|27724
1722972810000|2024-08-06 19:33:30|55.44|55.45|55.67|55.45|55.9|55.45|55.44|55.45|39633
1722972820000|2024-08-06 19:33:40|55.46||55.46||55.68||55.46||61131
1722972830000|2024-08-06 19:33:50|55.45|55.17|55.01|55|55.45|55.17|55.01|55|23012
1722972840000|2024-08-06 19:34:00|55.04|55.01|56|55.03|56|55.03|55.04|55.01|75912
1722972850000|2024-08-06 19:34:10|55.4||56||56||55.36||24715
1722972860000|2024-08-06 19:34:20|55.04|55.01|55.02|55.01|56|55.01|55.02|55.01|9801
1722972870000|2024-08-06 19:34:30|55.01|55|55.01|55|55.02|55|55.01|55|99901
1722972880000|2024-08-06 19:34:40|55.07|55.01|55.3|55.03|56|55.03|55.04|55.01|51661
1722972890000|2024-08-06 19:34:50|55.04|55.04|55.3|55.04|55.42|55.04|55.04|55.03|20528
1722972900000|2024-08-06 19:35:00|55.42|55.06|56|55.52|56.22|55.52|55.42|55.06|15756
1722972910000|2024-08-06 19:35:10|55.8|55.54|55.79|55.56|55.83|55.56|55.57|55.54|2327
1722972920000|2024-08-06 19:35:20|55.83|55.57|55.93|55.68|55.98|55.68|55.59|55.57|10330
1722972930000|2024-08-06 19:35:30|55.98|55.7|56|55.8|56|55.8|55.98|55.7|22702
1722972940000|2024-08-06 19:35:40||55.81||55.84||55.84||55.81|6996
1722972950000|2024-08-06 19:35:50|55.81|55.8|55.51|55.5|55.81|55.84|55.51|55.5|16921
1722972960000|2024-08-06 19:36:00|||||||||17553
1722972970000|2024-08-06 19:36:10|55.63|55.51|55.52|55.51|55.63|55.51|55.51|55.51|20168
1722972980000|2024-08-06 19:36:20|||||||||12462
1722972990000|2024-08-06 19:36:30|55.63|55.52|55.63|55.52|55.63|55.52|55.53|55.52|40625
1722973000000|2024-08-06 19:36:40||55.54||55.56||55.56||55.54|520
1722973010000|2024-08-06 19:36:50|55.59|55.57|55.59|55.58|55.59|55.58|55.59|55.57|500
1722973020000|2024-08-06 19:37:00|||||||||10456
1722973030000|2024-08-06 19:37:10|55.65|55.59|55.75|55.61|55.75|55.61|55.59|55.59|13750
1722973040000|2024-08-06 19:37:20|55.81|55.63|55.68|55.67|55.81|55.67|55.68|55.63|15132
1722973050000|2024-08-06 19:37:30|55.66|55.65|55.25|55.19|55.66|55.65|55.19|55.18|96508
1722973060000|2024-08-06 19:37:40|55.2||55.2||55.2||55.2||8030
1722973070000|2024-08-06 19:37:50|55.3|55.2|55.3|55.21|55.3|55.21|55.2|55.2|13212
1722973080000|2024-08-06 19:38:00|55.22||55.3||55.3||55.22||10996
1722973090000|2024-08-06 19:38:10|55.29||55.29||55.29||55.29||6982
1722973100000|2024-08-06 19:38:20|55.3||55.29||55.3||55.29||3039
1722973110000|2024-08-06 19:38:30|55.22|55.25|55.45|55.25|55.45|55.25|55.22|55.25|15209
1722973120000|2024-08-06 19:38:40|55.26|55.27|55.45|55.31|55.45|55.31|55.26|55.27|4025
1722973130000|2024-08-06 19:38:50|55.38||55.38||55.38||55.38||9571
1722973140000|2024-08-06 19:39:00|55.32|55.25|55.01|55|55.32|55.25|55.01|55|69011
1722973150000|2024-08-06 19:39:10|55.05|55.01|55.09|55.06|55.17|55.06|55.01|55.01|15672
1722973160000|2024-08-06 19:39:20|55.07||55.07||55.07||55.07||1305
1722973170000|2024-08-06 19:39:30|55.09|55.08|55.93|55.12|56|55.12|55.07|55.08|30733
1722973180000|2024-08-06 19:39:40|55.9|55.14|55.87|55.16|55.9|55.16|55.17|55.14|4300
1722973190000|2024-08-06 19:39:50|55.27|55.2|55.87|55.37|55.87|55.37|55.27|55.2|6345
1722973200000|2024-08-06 19:40:00|55.83|55.42|55.83|55.44|55.83|55.44|55.83|55.42|4110
1722973210000|2024-08-06 19:40:10|55.79|55.46|55.69|55.46|55.79|55.46|55.47|55.46|4077
1722973220000|2024-08-06 19:40:20|55.49|55.47|55.48|55.47|55.69|55.49|55.48|55.47|10864
1722973230000|2024-08-06 19:40:30|||||||||6265
1722973240000|2024-08-06 19:40:40|55.49|55.48|55.45|55.19|55.6|55.48|55.45|55.12|49315
1722973250000|2024-08-06 19:40:50|55.41||55.2||55.41||55.2||16545
1722973260000|2024-08-06 19:41:00|55.26|55.2|55.32|55.21|55.32|55.21|55.2|55.2|20280
1722973270000|2024-08-06 19:41:10|55.28|55.22|55.26|55.19|55.28|55.22|55.26|55.19|3210
1722973280000|2024-08-06 19:41:20|55.22|55.16|55.22|55|55.22|55.16|55.22|55|4864
1722973290000|2024-08-06 19:41:30|55.09||55.01||55.09||55.01||17637
1722973300000|2024-08-06 19:41:40|||||||||13837
1722973310000|2024-08-06 19:41:50|||||||||16760
1722973320000|2024-08-06 19:42:00|||||||||8031
1722973330000|2024-08-06 19:42:10|||||||||25914
1722973340000|2024-08-06 19:42:20|||||||||65730
1722973350000|2024-08-06 19:42:30|||||||||13632
1722973360000|2024-08-06 19:42:40|||||||||3766
1722973370000|2024-08-06 19:42:50|||||||||15540
1722973380000|2024-08-06 19:43:00|||||||||850
1722973390000|2024-08-06 19:43:10|55.05||55.01||55.05||55.01||22842
1722973400000|2024-08-06 19:43:20|||||||||300
1722973410000|2024-08-06 19:43:30|55.05|55.01|55.05|55.03|55.09|55.03|55.02|55|28657
1722973420000|2024-08-06 19:43:40|55.02|55.01|55.01|55|55.02|55.01|55.01|55|36266
1722973430000|2024-08-06 19:43:50|||||||||40509
1722973440000|2024-08-06 19:44:00|||||||||70117
1722973450000|2024-08-06 19:44:10|||||||||37599
1722973460000|2024-08-06 19:44:20|54.93|54.98|54.12|54|54.93|54.98|54.01|54|109274
1722973470000|2024-08-06 19:44:30|54.01|54.01|54.04|54.01|54.07|54.01|54.01|54.01|9716
1722973480000|2024-08-06 19:44:40|54.03|54.02|54.01|54|54.06|54.03|54.01|54|33289
1722973490000|2024-08-06 19:44:50|54.04|54.01|54.02|54.01|54.13|54.01|54.02|54.01|10935
1722973500000|2024-08-06 19:45:00|54.13|54.13|54.3|54.01|54.3|54.15|54.02|54.01|39561
1722973510000|2024-08-06 19:45:10|54.02|54|54.01|54|54.08|54.04|54.01|54|104758
1722973520000|2024-08-06 19:45:20|54.07|54.01|54.01|54|54.08|54.01|54.01|54|35680
1722973530000|2024-08-06 19:45:30|54.05|54.01|54.08|54.03|54.08|54.03|54.05|54.01|14572
1722973540000|2024-08-06 19:45:40|54.06|54.05|54.06|54.05|54.06|54.05|54.06|54.05|18026
1722973550000|2024-08-06 19:45:50|54.18|54.06|54.3|54.09|54.3|54.09|54.18|54.06|12340
1722973560000|2024-08-06 19:46:00|54.1||54.1||54.1||54.1||50253
1722973570000|2024-08-06 19:46:10|||||||||37935
1722973580000|2024-08-06 19:46:20|||||||||25306
1722973590000|2024-08-06 19:46:30|||||||||26362
1722973600000|2024-08-06 19:46:40|54.16|54.11|54.16|54.09|54.16|54.14|54.16|54.09|117332
1722973610000|2024-08-06 19:46:50|||||||||7832
1722973620000|2024-08-06 19:47:00|54.12||54.12||54.16||54.12||1400
1722973630000|2024-08-06 19:47:10|54.11|54.1|54.1|54.09|54.11|54.1|54.1|54.09|36673
1722973640000|2024-08-06 19:47:20|54.09|54.08|52.91|52.9|54.09|54.08|52.91|52.9|122073
1722973650000|2024-08-06 19:47:30|52.97|52.91|53.12|52.9|53.17|52.91|52.93|52.9|33745
1722973660000|2024-08-06 19:47:40|53.08|52.94|53.08|52.94|53.12|52.94|53.08|52.94|8632
1722973670000|2024-08-06 19:47:50|||||||||1100
1722973680000|2024-08-06 19:48:00|53.01|52.9|53.01|52.9|53.01|52.9|52.98|52.9|26017
1722973690000|2024-08-06 19:48:10|52.97|52.8|52.95|52.84|52.97|52.84|52.95|52.8|6947
1722973700000|2024-08-06 19:48:20|52.89||52.89||52.89||52.89||3336
1722973710000|2024-08-06 19:48:30|52.85|52.8|52.81|52.8|52.85|52.8|52.81|52.8|33848
1722973720000|2024-08-06 19:48:40|||||||||7089
1722973730000|2024-08-06 19:48:50|||||||||3946
1722973740000|2024-08-06 19:49:00|||||||||9381
1722973750000|2024-08-06 19:49:10|52.8|52.79|52.8|52.48|52.81|52.8|52.8|52.48|58120
1722973760000|2024-08-06 19:49:20|52.49|52.38|52.01|52|52.49|52.38|52.01|52|35486
1722973770000|2024-08-06 19:49:30|52.07|52.01|52.23|52.03|52.27|52.03|52.02|52.01|46371
1722973780000|2024-08-06 19:49:40||52.04||52.05||52.05||52.04|55936
1722973790000|2024-08-06 19:49:50|52.25||52.48||52.48||52.25||44381
1722973800000|2024-08-06 19:50:00|52.8|52.24|51.14|51.13|52.8|52.29|51.12|51.11|123558
1722973810000|2024-08-06 19:50:10|51.2|51.15|51.17|51.16|51.2|51.16|51.17|51.15|26704
1722973820000|2024-08-06 19:50:20|51.22|51.17|51.2|51.19|51.22|51.19|51.2|51.17|40149
1722973830000|2024-08-06 19:50:30|||||||||7327
1722973840000|2024-08-06 19:50:40|51.22|51.2|52.76|51.26|52.76|51.26|51.22|51.2|72877
1722973850000|2024-08-06 19:50:50|52.5|51.28|52.49|52.17|52.5|52.17|52.49|51.28|6338
1722973860000|2024-08-06 19:51:00|52.45|52.13|52.3|52.12|52.45|52.19|52.3|52.06|50948
1722973870000|2024-08-06 19:51:10|52.26|52.06|52.22|52.09|52.26|52.09|52.22|52.05|11473
1722973880000|2024-08-06 19:51:20|52.18|52.1|52.06|52.05|52.26|52.15|52.06|52.05|18613
1722973890000|2024-08-06 19:51:30|52.05|52.04|50.34|50.33|52.05|52.04|50.31|50.29|102400
1722973900000|2024-08-06 19:51:40|50.33|50.32|50.01|50|50.33|50.32|50.01|50|150622
1722973910000|2024-08-06 19:51:50|49.91|49.9|48.47|48.2|49.91|49.9|48.21|48.2|206916
1722973920000|2024-08-06 19:52:00|48.21|48.12|46.9|46.32|48.21|48.12|46.26|46.25|115664
1722973930000|2024-08-06 19:52:10|46.72|46.36|46.72|46.53|46.72|46.53|46.72|46.36|61735
1722973940000|2024-08-06 19:52:20|46.54|46.45|47.73|46.57|47.73|46.57|46.46|46.45|108243
1722973950000|2024-08-06 19:52:30|47.17|46.62|47.01|46.58|47.7|46.99|46.57|46.56|55430
1722973960000|2024-08-06 19:52:40|47.66|46.56|47.73|47.42|47.73|47.42|46.56|46.55|47607
1722973970000|2024-08-06 19:52:50|47.92|46.94|47.37|47.13|47.99|47.42|47.14|46.94|15730
1722973980000|2024-08-06 19:53:00|47.38|47.73|46.02|45.61|48.21|47.73|46.02|45.61|191096
1722973990000|2024-08-06 19:53:10|46.08|45.57|45.27|45.14|46.21|45.57|45.27|45.14|61527
1722974000000|2024-08-06 19:53:20|45.03|45.02|45|44.35|45.03|45.02|44.33|44.32|48073
1722974010000|2024-08-06 19:53:30|44.73|44.43|45|44.64|45|44.64|44.6|44.43|55559
1722974020000|2024-08-06 19:53:40|45.25|44.65|46|45.31|46|45.31|45.12|44.65|37318
1722974030000|2024-08-06 19:53:50|45.9|45.12|45.8|45.19|45.9|45.79|45.13|45|38645
1722974040000|2024-08-06 19:54:00|45.2|45.11|45.01|44.59|45.2|45.18|45.01|44.59|56222
1722974050000|2024-08-06 19:54:10|44.6|44.47|43.78|43.77|44.6|44.47|43.78|43.77|66576
1722974060000|2024-08-06 19:54:20|43.9|43.78|44.99|44.04|44.99|44.04|43.78|43.77|66136
1722974070000|2024-08-06 19:54:30|44.05|44|44.03|44.02|44.95|44.03|44.01|44|37352
1722974080000|2024-08-06 19:54:40|44.09|44.03|44.31|44.3|44.99|44.3|44.09|44.03|86578
1722974090000|2024-08-06 19:54:50|44.28|44.27|43.78|43.77|44.28|44.27|43.78|43.72|46702
1722974100000|2024-08-06 19:55:00|43.77|43.6|42|41.79|43.78|43.6|41.71|41.7|94246
1722974110000|2024-08-06 19:55:10|42.16|41.8|42.86|42.1|43.23|42.1|42.16|41.8|40432
1722974120000|2024-08-06 19:55:20|42.59|42.12|42.16|41.84|42.86|42.27|42.16|41.84|148599
1722974130000|2024-08-06 19:55:30|41.85|41.79|41.07|41.06|41.85|41.79|41.04|41.03|152732
1722974140000|2024-08-06 19:55:40|41.04|41.03|40.7|40.27|41.04|41.03|40.01|40|278512
1722974150000|2024-08-06 19:55:50|40.6|40.3|40.3|40.28|40.6|40.5|40.3|40.28|108477
1722974160000|2024-08-06 19:56:00|40.29|40.29|40.57|40.42|40.57|40.42|40.29|40.29|171257
1722974170000|2024-08-06 19:56:10|40.63|40.46|40.71|40.7|41.02|41|40.63|40.46|206386
1722974180000|2024-08-06 19:56:20|40.56|40.55|40.72|40.61|40.77|40.62|40.56|40.55|101352
1722974190000|2024-08-06 19:56:30|40.62|40.62|40.57|40.17|40.62|40.62|40.13|40.12|133918
1722974200000|2024-08-06 19:56:40|40.62|40.2|41.6|41.05|41.79|41.05|40.62|40.2|61570
1722974210000|2024-08-06 19:56:50|41.64|41.1|42.4|41.61|42.65|41.61|41.64|41.1|72172
1722974220000|2024-08-06 19:57:00|42.52|41.64|42.61|42.04|42.61|42.04|42.4|41.64|90358
1722974230000|2024-08-06 19:57:10|42.62|42.16|45|43.95|45|43.98|42.62|42.16|151577
1722974240000|2024-08-06 19:57:20|44.99|43.99|44.06|44.05|44.99|44.24|44.06|43.99|108432
1722974250000|2024-08-06 19:57:30|44.01|44|43.49|43.01|44.01|44|43.02|43.01|144862
1722974260000|2024-08-06 19:57:40|43.57|43.02|43.9|43.19|43.96|43.19|43.57|43.02|64528
1722974270000|2024-08-06 19:57:50|43.96|43.24|44.5|43.87|44.5|43.87|43.96|43.24|81703
1722974280000|2024-08-06 19:58:00|44.95|43.95|46.73|45.18|46.73|45.18|44.9|43.95|164063
1722974290000|2024-08-06 19:58:10|46|45.28|46|45.7|46|45.7|46|45.19|91060
1722974300000|2024-08-06 19:58:20|45.65|45.69|45.63|45.38|45.65|45.7|45.47|45.37|95884
1722974310000|2024-08-06 19:58:30|45.4|45.39|45.58|45.41|45.62|45.41|45.4|45.39|148142
1722974320000|2024-08-06 19:58:40|45.49||45.42||45.49||45.42||113767
1722974330000|2024-08-06 19:58:50|45.49|45.42|45.98|45.5|45.98|45.5|45.42|45.42|110690
1722974340000|2024-08-06 19:59:00|45.81|45.61|45.81|45.64|45.81|45.64|45.81|45.61|156021
1722974350000|2024-08-06 19:59:10|45.73|45.65|45.8|45.7|45.81|45.7|45.73|45.65|182220
1722974360000|2024-08-06 19:59:20|45.81|45.85|47.84|46.24|47.85|46.24|45.81|45.85|116742
1722974370000|2024-08-06 19:59:30|47.83||47.78||47.83||46.25||145420
1722974380000|2024-08-06 19:59:40|48|46.25|47.62|47.33|48.48|47.89|47.62|46.25|143533
1722974390000|2024-08-06 19:59:50|47.8|47.32|49.6|48.42|49.6|49.25|47.62|46.98|110664
1723037400000|2024-08-07 13:30:00|46.95|46.94|45|44.73|47|46.94|45|44.73|1087911
1723037410000|2024-08-07 13:30:10|44.99|44.81|44.6|44.12|45|44.81|44.6|44.11|35796
1723037420000|2024-08-07 13:30:20|44.59|44.17|44.59|44.18|44.59|44.18|44.58|44.17|35022
1723037430000|2024-08-07 13:30:30|44.58|44.22|43.72|43.54|44.58|44.22|43.72|43.44|108981
1723037440000|2024-08-07 13:30:40|43.55|43.44|42.99|42.6|43.55|43.44|42.99|42.5|109087
1723037450000|2024-08-07 13:30:50|42.98|42.5|43|42.13|43|42.6|42.15|42.11|125530
1723037460000|2024-08-07 13:31:00|42.5|42.5|42.92|42.77|42.92|42.77|42.5|42.13|61896
1723037470000|2024-08-07 13:31:10|42.91|42.6|42.92|42.5|42.92|42.91|42.77|42.25|242360
1723037480000|2024-08-07 13:31:20||42.6||42.5||42.6||42.5|91739
1723037490000|2024-08-07 13:31:30|42.86|42.38|42.86|42.15|42.86|42.38|42.86|42.15|58300
1723037500000|2024-08-07 13:31:40|42.8|42.5|42.18|41.28|42.8|42.5|41.75|41.28|155836
1723037510000|2024-08-07 13:31:50|41.73|41.18|41.18|41|41.73|41.18|41.18|41|96147
1723037520000|2024-08-07 13:32:00|41.33|41.1|41.49|41.15|41.5|41.15|41.33|41|56492
1723037530000|2024-08-07 13:32:10|41.5|41.16|41.5|41|41.5|41.16|41.5|41|23038
1723037540000|2024-08-07 13:32:20|41.31|40.95|41.5|40.6|41.5|41.15|40.84|40.6|107384
1723037550000|2024-08-07 13:32:30|41.21|40.61|41.4|40.82|41.5|41.49|41.18|40.61|21355
1723037560000|2024-08-07 13:32:40||40.86||41||41.2||40.86|36763
1723037570000|2024-08-07 13:32:50|41.45|40.86|41.45|40.61|41.45|41|41.45|40.61|38025
1723037580000|2024-08-07 13:33:00|41.41|40.84|41.4|40.93|41.45|40.93|40.99|40.84|76942
1723037590000|2024-08-07 13:33:10|41.25|40.94|41.4|41.12|41.4|41.12|41.25|40.94|18574
1723037600000|2024-08-07 13:33:20|41.44|41.4|42.48|42|42.56|42|41.44|41.4|79883
1723037610000|2024-08-07 13:33:30|42.4||42.4||42.4||42.4||68903
1723037620000|2024-08-07 13:33:40|42.42|42.35|43.31|42.98|43.31|42.98|42.4|42.35|40208
1723037630000|2024-08-07 13:33:50|43.32|43|43.49|42.98|43.53|43.01|43.32|42.92|44095
1723037640000|2024-08-07 13:34:00|43.48|43|44.78|43.83|44.91|44.73|43.4|43|123082
1723037650000|2024-08-07 13:34:10|44.8|44|44.77|44.15|44.83|44.77|44.77|44|57950
1723037660000|2024-08-07 13:34:20|44.78|44.91|45.58|45|45.78|45|44.78|44.21|119471
1723037670000|2024-08-07 13:34:30|45|45.16|45|44.58|45|45.16|45|44.58|67480
1723037680000|2024-08-07 13:34:40|44.98|44.5|44.53|44.25|44.98|44.5|44.53|44.15|34305
1723037690000|2024-08-07 13:34:50|44.52|44.15|44.52|44.15|44.52|44.24|44.52|44.15|21156
1723037700000|2024-08-07 13:35:00||44.34||44.34||44.34||44.34|60442
1723037710000|2024-08-07 13:35:10|44.53|44.39|44.53|44.39|44.53|44.39|44.53|44.34|17938
1723037720000|2024-08-07 13:35:20|44.5|44.35|44.57|44.53|44.57|44.53|44.5|44.35|12387
1723037730000|2024-08-07 13:35:30|44.58|44.46|44.57|44.31|44.74|44.46|44.57|44.31|26664
1723037740000|2024-08-07 13:35:40|44.62|44.32|44.39|44.15|44.62|44.32|44.39|44.15|48023
1723037750000|2024-08-07 13:35:50|44.06|44|44.44|43.63|44.44|44|44|43.58|52440
1723037760000|2024-08-07 13:36:00|44.4|43.67|44.4|44|44.4|44|44.4|43.67|17654
1723037770000|2024-08-07 13:36:10|44.44|44.2|45|44.44|45|44.44|44.44|44.2|37250
1723037780000|2024-08-07 13:36:20|45.01||45.03||45.05||45.01||39265
1723037790000|2024-08-07 13:36:30|45.05|44.75|45.41|45.05|45.41|45.05|45.04|44.44|36282
1723037800000|2024-08-07 13:36:40|45.43||45.43||45.46||45.41||20062
1723037810000|2024-08-07 13:36:50|45.46|45.46|45.55|45.46|45.64|45.46|45.43|45.46|96376
1723037820000|2024-08-07 13:37:00|45.4|45.29|45.05|45|45.45|45.46|45.05|44.75|81467
1723037830000|2024-08-07 13:37:10|45.22||45.27||45.27||45.22||34517
1723037840000|2024-08-07 13:37:20|45.32|45.22|45.32|45.22|45.32|45.22|45.32|45.22|35652
1723037850000|2024-08-07 13:37:30|45.37|45.3|45.37|45.3|45.37|45.3|45.37|45.3|5248
1723037860000|2024-08-07 13:37:40|45.3|45.32|45.37|45.33|45.37|45.33|45.3|45.26|9526
1723037870000|2024-08-07 13:37:50|||||||||10339
1723037880000|2024-08-07 13:38:00|45.4|45.26|45.42|45.26|45.42|45.26|45.37|45.26|63575
1723037890000|2024-08-07 13:38:10|45.36||45.41||45.41||45.36||52031
1723037900000|2024-08-07 13:38:20|45.42|45.44|45.78|45.44|45.78|45.45|45.42|45.44|69573
1723037910000|2024-08-07 13:38:30|45.79|45.78|46.92|45.78|46.92|45.78|45.78|45.78|52442
1723037920000|2024-08-07 13:38:40|46.95|46|47.5|47|47.5|47|46.95|46|25972
1723037930000|2024-08-07 13:38:50|47.4|47.04|47.5|47.08|47.5|47.08|47.4|47.04|39301
1723037940000|2024-08-07 13:39:00|47.53|47.12|49.84|49.13|49.95|49.13|47.5|47.12|117933
1723037950000|2024-08-07 13:39:10|49.89|49.39|50.99|50.3|50.99|50.3|49.89|49.39|178150
1723037960000|2024-08-07 13:39:20|51|50.24|51|50.29|52.53|51.85|50.17|49.18|204734
1723037970000|2024-08-07 13:39:30|50.9|50.5|50.85|50|50.9|50.5|50.01|49.82|63630
1723037980000|2024-08-07 13:39:40|50.48|49.89|50.85|50.14|50.85|50.14|50.01|49.89|88707
1723037990000|2024-08-07 13:39:50|50.9|50.6|51.55|50.85|51.88|50.85|50.9|50.14|78257
1723038000000|2024-08-07 13:40:00|50.61|50.86|51.37|50.61|51.37|50.86|50.15|50.14|33746
1723038010000|2024-08-07 13:40:10|51.05|51|50.62|50.61|51.05|51|50.62|50.61|33721
1723038020000|2024-08-07 13:40:20|51.01|51.07|53.2|51.36|53.2|51.36|51.01|50.61|205725
1723038030000|2024-08-07 13:40:30|53.13|52.75|53|52|53.2|53|53|51.36|124332
1723038040000|2024-08-07 13:40:40||52.99||52.25||52.99||52|57976
1723038050000|2024-08-07 13:40:50|52.99|52.18|52.27|51.91|52.99|52.26|52.01|51.91|70571
1723038060000|2024-08-07 13:41:00|51.92|51.9|52.89|51.9|52.89|51.9|51.9|51.52|75163
1723038070000|2024-08-07 13:41:10|52|51.65|52.25|51.9|52.52|51.9|52|51.65|54729
1723038080000|2024-08-07 13:41:20|51.71|51.91|52|51.77|52|51.91|51.51|51.5|66367
1723038090000|2024-08-07 13:41:30|52.05|52.05|52|51.77|52.2|52.05|52|51.77|25808
1723038100000|2024-08-07 13:41:40|51.7|51.76|51.7|51.31|51.7|51.76|51.7|51.26|81865
1723038110000|2024-08-07 13:41:50|51.9|51.32|53|52.19|53|52.19|51.7|51.32|116881
1723038120000|2024-08-07 13:42:00|52.7|52|52.2|51.65|52.7|52|52.2|51.57|26860
1723038130000|2024-08-07 13:42:10||51.69||52||52||51.69|17510
1723038140000|2024-08-07 13:42:20|52.18|51.96|52|51.9|52.18|51.96|52|51.89|34026
1723038150000|2024-08-07 13:42:30|51.99|51.89|52|51.79|52|51.89|51.91|51.26|50028
1723038160000|2024-08-07 13:42:40|52.01|51.62|52.04|52|52.04|52|51.89|51.31|76910
1723038170000|2024-08-07 13:42:50|52.05|52.01|52.99|52.12|52.99|52.12|52.05|52.01|17845
1723038180000|2024-08-07 13:43:00||52.13||52.13||52.13||52.13|39343
1723038190000|2024-08-07 13:43:10|52.91|52.14|52.91|52.21|52.91|52.21|52.91|52.14|22076
1723038200000|2024-08-07 13:43:20|52.7||52.69||52.7||52.69||35307
1723038210000|2024-08-07 13:43:30|52.7|52.23|55.24|53.69|55.52|53.71|52.56|52.23|220926
1723038220000|2024-08-07 13:43:40|55|53.7|54.24|54.08|55|54.08|54.24|53.7|47194
1723038230000|2024-08-07 13:43:50|54|53.82|53.99|53.69|54|54|53.99|53.69|38901
1723038240000|2024-08-07 13:44:00|54.15|53.72|55.48|55|55.53|55.01|54.15|53.72|74520
1723038250000|2024-08-07 13:44:10|55.47|54.95|54.5|54.24|55.47|55|54.5|54.24|23284
1723038260000|2024-08-07 13:44:20|54.51|54.45|55.48|55.01|55.48|55.01|54.5|54.24|84490
1723038270000|2024-08-07 13:44:30|55.53|56|57|56.29|57.18|57|55.53|56|126013
1723038280000|2024-08-07 13:44:40|56.92|56|57.07|56.63|57.07|56.63|56.92|56|57997
1723038290000|2024-08-07 13:44:50|57|56.7|56.53|55.75|57|56.75|55.76|55.68|91407
1723038300000|2024-08-07 13:45:00|55.31|55.76|54.67|54.24|55.31|56|54.67|54.24|106217
1723038310000|2024-08-07 13:45:10|54.25|54.06|55|54.92|55.3|55|54.07|54|154517
1723038320000|2024-08-07 13:45:20|54.93|54.71|54.91|54.46|54.93|54.91|54.91|54|53518
1723038330000|2024-08-07 13:45:30|54.9|54.88|54.87|54.45|54.9|54.88|54.87|54.45|20736
1723038340000|2024-08-07 13:45:40|54.7|54.17|53.01|53|54.7|54.17|53.01|53|70437
1723038350000|2024-08-07 13:45:50|53.06|53.01|53.4|53|53.4|53.1|53.06|53|202167
1723038360000|2024-08-07 13:46:00|53.42|53.01|54|53.5|54|53.5|53.42|53.01|38905
1723038370000|2024-08-07 13:46:10|54.15|53.8|53.5|53.01|54.46|54|53.5|53.01|108175
1723038380000|2024-08-07 13:46:20|53.49||53.25||53.49||53.25||18754
1723038390000|2024-08-07 13:46:30|53.01|53|52.94|52.25|53.01|53|52.7|52.01|80933
1723038400000|2024-08-07 13:46:40|52.59|52.18|52.52|52.18|52.94|52.18|52.38|52.18|85919
1723038410000|2024-08-07 13:46:50|52.34|52.24|52.6|52.48|52.94|52.48|52.34|52.24|20861
1723038420000|2024-08-07 13:47:00|52.72|52.25|52.95|52.55|52.95|52.55|52.72|52.25|32873
1723038430000|2024-08-07 13:47:10|52.91|52.85|54|53.12|54|53.12|52.91|52.85|32009
1723038440000|2024-08-07 13:47:20|53.96|53.13|54|53.22|54|53.22|53.96|53.13|43953
1723038450000|2024-08-07 13:47:30|53.98|53.29|54|53.4|54.1|53.4|53.42|53.19|35482
1723038460000|2024-08-07 13:47:40|54.09||53.89||54.15||53.89||58162
1723038470000|2024-08-07 13:47:50|53.88|53.29|53|52.25|53.88|53.4|53|52.25|39627
1723038480000|2024-08-07 13:48:00|52.99|52.26|52.97|52.28|53|52.32|52.38|52.25|62432
1723038490000|2024-08-07 13:48:10|52.44|52.29|52.94|52.43|52.97|52.43|52.44|52.29|41849
1723038500000|2024-08-07 13:48:20||52.44||52.45||52.45||52.44|5240
1723038510000|2024-08-07 13:48:30|52.92|52.48|53.89|53.13|53.89|53.13|52.5|52.48|62912
1723038520000|2024-08-07 13:48:40|53.82|53.14|54.48|54.14|54.5|54.14|53.82|53.14|38582
1723038530000|2024-08-07 13:48:50|54.49|54.15|54.61|54.15|54.76|54.15|54.49|54.15|63822
1723038540000|2024-08-07 13:49:00|54.59||54.59||54.59||54.59||16728
1723038550000|2024-08-07 13:49:10|54.44|54.29|54.28|53.37|54.44|54.29|54.28|53.29|27074
1723038560000|2024-08-07 13:49:20|54.25|53.36|53.66|53.05|54.25|53.36|53.66|53.04|7826
1723038570000|2024-08-07 13:49:30|53.4|53.2|53.66|53.35|53.66|53.35|53.4|53.2|13388
1723038580000|2024-08-07 13:49:40|53.94|53.36|54.24|53.68|54.25|53.68|53.94|53.36|20185
1723038590000|2024-08-07 13:49:50|54.25|53.89|54.3|53.95|54.3|53.95|54.25|53.89|13022
1723038600000|2024-08-07 13:50:00|||||||||11765
1723038610000|2024-08-07 13:50:10|54.29|53.93|54.04|53.4|54.29|53.93|53.51|53.4|49299
1723038620000|2024-08-07 13:50:20|54.03|53.41|53.95|53.62|54.03|53.62|53.95|53.4|4200
1723038630000|2024-08-07 13:50:30|53.78|53.63|53.81|53.71|54.01|53.97|53.78|53.63|77944
1723038640000|2024-08-07 13:50:40|53.95|53.73|54.94|54.31|54.98|54.31|53.95|53.73|121815
1723038650000|2024-08-07 13:50:50|54.92|54.06|54.79|54.11|54.92|54.53|54.79|54.06|62333
1723038660000|2024-08-07 13:51:00|54.77|54.12|54.8|54.59|54.86|54.59|54.61|54.06|45457
1723038670000|2024-08-07 13:51:10|54.86|54.06|54.68|54.3|54.87|54.37|54.18|54.06|94774
1723038680000|2024-08-07 13:51:20|54.67|54.13|53.41|53.05|54.67|54.13|53.41|53.04|95010
1723038690000|2024-08-07 13:51:30|53.01|53.04|53|52.15|53.01|53.04|53|52.11|213882
1723038700000|2024-08-07 13:51:40|52.62|52.17|52.25|52.19|52.62|52.24|52.25|52.17|46442
1723038710000|2024-08-07 13:51:50|52.21|52.2|52.62|52.19|52.62|52.2|52.21|52.19|28865
1723038720000|2024-08-07 13:52:00|52.77|52.2|52.77|52.26|52.77|52.26|52.62|52.2|29689
1723038730000|2024-08-07 13:52:10|52.53|52.3|52.53|52.3|52.53|52.3|52.53|52.3|26850
1723038740000|2024-08-07 13:52:20|52.3|52.26|51.1|51|52.3|52.26|51.1|51|190535
1723038750000|2024-08-07 13:52:30|51.05||51.1||51.1||51.05||47239
1723038760000|2024-08-07 13:52:40|51.05|50.8|51.05|51|51.1|51|51.05|49.43|82010
1723038770000|2024-08-07 13:52:50|51.04|50.49|51.05|50.08|51.05|51|51.04|50|78216
1723038780000|2024-08-07 13:53:00|51.02|50.09|51.02|51.01|51.02|51.01|51.02|50.09|47807
1723038790000|2024-08-07 13:53:10|51|51|51|50.6|51|51|51|50.6|18548
1723038800000|2024-08-07 13:53:20|51.02|51|51.15|51.02|51.15|51.02|51.02|51|39700
1723038810000|2024-08-07 13:53:30||51.03||51.03||51.03||51.03|8181
1723038820000|2024-08-07 13:53:40|51.21|51.04|52.44|51.75|52.62|52|51.21|51.04|57223
1723038830000|2024-08-07 13:53:50|52.54|52|52.55|52|52.65|52.11|52.54|52|24086
1723038840000|2024-08-07 13:54:00||52.19||52||52.19||52|36081
1723038850000|2024-08-07 13:54:10|52.65||52.53||52.65||52.53||19429
1723038860000|2024-08-07 13:54:20|52.52|51.75|51.99|51.1|52.52|51.75|51.99|51.1|39577
1723038870000|2024-08-07 13:54:30|51.13|51.12|51.92|51.12|51.99|51.12|51.13|51.11|6579
1723038880000|2024-08-07 13:54:40|51.91|51.13|51.14|51.13|51.91|51.13|51.14|51.13|22145
1723038890000|2024-08-07 13:54:50|51.66|51.3|51.66|51.31|51.66|51.31|51.66|51.3|8660
1723038900000|2024-08-07 13:55:00||51.3||51.3||51.3||51.3|7350
1723038910000|2024-08-07 13:55:10|||||||||4650
1723038920000|2024-08-07 13:55:20|||||||||48048
1723038930000|2024-08-07 13:55:30|51.81|51.65|51.81|51.45|51.81|51.65|51.81|51.45|12175
1723038940000|2024-08-07 13:55:40|51.8|51.41|51.77|51.31|51.8|51.5|51.77|51.3|4935
1723038950000|2024-08-07 13:55:50|51.76|51.5|51.75|51.31|51.77|51.5|51.75|51.31|8397
1723038960000|2024-08-07 13:56:00|||||||||16816
1723038970000|2024-08-07 13:56:10|51.74|51.3|51.74|51.2|51.74|51.3|51.74|51.2|25504
1723038980000|2024-08-07 13:56:20|51|51.12|50.88|50.57|51|51.12|50.88|50.5|62077
1723038990000|2024-08-07 13:56:30||50.61||50.57||50.61||50.57|1515
1723039000000|2024-08-07 13:56:40||50.5||50.5||50.57||50.5|31916
1723039010000|2024-08-07 13:56:50|50.82|50.32|50.86|50.34|50.86|50.34|50.51|50.32|22416
1723039020000|2024-08-07 13:57:00|50.34|50.33|50.34|50|50.34|50.33|50.34|50|106816
1723039030000|2024-08-07 13:57:10|||||||||14151
1723039040000|2024-08-07 13:57:20|50|50.02|50|49.91|50|50.2|50|49.91|48950
1723039050000|2024-08-07 13:57:30|49.91|49.9|49.9|49.4|49.91|49.9|49.9|49.39|18633
1723039060000|2024-08-07 13:57:40|49.65|49.39|49.01|49|49.65|49.39|49.01|49|51751
1723039070000|2024-08-07 13:57:50|49.26|49.01|49.26|49.01|49.39|49.01|49.26|49.01|46158
1723039080000|2024-08-07 13:58:00|49.2||49.02||49.26||49.02||27552
1723039090000|2024-08-07 13:58:10|49.01|49|48|47.34|49.01|49|48|47.34|97538
1723039100000|2024-08-07 13:58:20|47.96|47.33|47.88|47.41|47.96|47.41|47.4|47.33|77798
1723039110000|2024-08-07 13:58:30|47.81||47.88||47.88||47.81||24448
1723039120000|2024-08-07 13:58:40|47.96|47.42|49.56|48.1|49.78|48.1|47.77|47.42|103490
1723039130000|2024-08-07 13:58:50|49.55|48.11|49.46|49|49.55|49|49.28|48.11|6119
1723039140000|2024-08-07 13:59:00|49.63|49.01|49.85|49.07|49.91|49.07|49.2|49.01|21170
1723039150000|2024-08-07 13:59:10|49.91|49.46|50.86|50|50.86|50|49.91|49.46|53255
1723039160000|2024-08-07 13:59:20|51|50.83|51.6|50.83|51.6|50.83|51|50.83|25499
1723039170000|2024-08-07 13:59:30|51.28|50.84|51.28|50.95|51.28|51|51.28|50.58|60882
1723039180000|2024-08-07 13:59:40|51|50.32|51|50.59|51|50.59|51|50.32|39136
1723039190000|2024-08-07 13:59:50|51.2|50.99|51.28|51.01|51.28|51.01|51.2|50.99|33760
1723039200000|2024-08-07 14:00:00|51.45|51.02|51.99|51.04|51.99|51.04|51.45|51.02|38667
1723039210000|2024-08-07 14:00:10|51.95|51.05|51.72|51.13|51.95|51.13|51.72|51.03|63065
1723039220000|2024-08-07 14:00:20|51.71|51.05|51.41|51.02|51.71|51.28|51.41|51.02|15193
1723039230000|2024-08-07 14:00:30|51.21|51|51.21|51|51.21|51|51.21|50.99|14048
1723039240000|2024-08-07 14:00:40|51.41|51.01|51.31|51.01|51.41|51.01|51.08|51.01|24698
1723039250000|2024-08-07 14:00:50|||||||||4060
1723039260000|2024-08-07 14:01:00|51.3|51.08|51.45|51.14|51.45|51.14|51.3|51.08|17232
1723039270000|2024-08-07 14:01:10|51.3||51.51||51.51||51.3||30502
1723039280000|2024-08-07 14:01:20|51.97|51.45|52.26|52|52.26|52|51.89|51.45|78735
1723039290000|2024-08-07 14:01:30|52.41|52.11|52.26|52.11|52.41|52.18|52.26|52.11|40777
1723039300000|2024-08-07 14:01:40|52.25|52|52.08|51.48|52.25|52|52.08|51.41|36207
1723039310000|2024-08-07 14:01:50|52.07|51.55|51.68|51.17|52.07|51.59|51.68|51.02|9255
1723039320000|2024-08-07 14:02:00|51.67|51.18|51.67|51.24|51.67|51.24|51.67|51.18|11572
1723039330000|2024-08-07 14:02:10|||||||||27437
1723039340000|2024-08-07 14:02:20|51.53|51.26|51.53|51.26|51.53|51.26|51.53|51.26|14940
1723039350000|2024-08-07 14:02:30|||||||||1894
1723039360000|2024-08-07 14:02:40|51.68|51.27|51.86|51.43|51.97|51.43|51.68|51.27|71897
1723039370000|2024-08-07 14:02:50|51.84|51.24|51.76|51.11|51.84|51.24|51.76|51.11|25468
1723039380000|2024-08-07 14:03:00|51.74|51.12|51.64|51.12|51.74|51.12|51.64|51.12|32990
1723039390000|2024-08-07 14:03:10|51.63|51.13|51.52|51.02|51.63|51.13|51.52|51.02|19894
1723039400000|2024-08-07 14:03:20|51.51|51.05|51.5|51.07|51.51|51.07|51.5|51.05|36398
1723039410000|2024-08-07 14:03:30|||||||||1874
1723039420000|2024-08-07 14:03:40|51.49|51.05|51.27|51|51.49|51.05|51.02|51|36764
1723039430000|2024-08-07 14:03:50|51.26|50.99|50.64|50.63|51.26|50.99|50.64|50.63|18258
1723039440000|2024-08-07 14:04:00|50.56|50.58|50.64|50.3|50.64|50.58|50.31|50.3|14123
1723039450000|2024-08-07 14:04:10|50.63||50.63||50.63||50.63||7201
1723039460000|2024-08-07 14:04:20|50.64|50.31|50.79|50.64|50.79|50.64|50.64|50.31|20216
1723039470000|2024-08-07 14:04:30|||||||||2200
1723039480000|2024-08-07 14:04:40|50.84|50.65|51.37|51|51.44|51|50.84|50.65|45584
1723039490000|2024-08-07 14:04:50|||||||||6113
1723039500000|2024-08-07 14:05:00|51.43|51.01|51.67|51.01|51.67|51.01|51.43|51.01|60709
1723039510000|2024-08-07 14:05:10|51.65|51.6|52.24|51.61|52.26|51.61|51.65|51.6|34139
1723039520000|2024-08-07 14:05:20|52.26|51.65|52.39|51.67|52.39|51.67|52.24|51.65|48026
1723039530000|2024-08-07 14:05:30|52.41|51.68|52.78|51.86|53|51.86|52.41|51.68|121946
1723039540000|2024-08-07 14:05:40|52.77|52.24|52.72|51.94|52.77|52.24|52.66|51.77|56584
1723039550000|2024-08-07 14:05:50||51.95||52||52||51.66|57210
1723039560000|2024-08-07 14:06:00|52.69|52.19|52.69|51.68|52.72|52.19|52.69|51.47|59759
1723039570000|2024-08-07 14:06:10||51.69||51.76||52||51.69|21536
1723039580000|2024-08-07 14:06:20|52.48|51.77|52.48|51.69|52.48|51.89|52.48|51.68|12815
1723039590000|2024-08-07 14:06:30|52.32|51.68|52.32|51.69|52.32|51.73|52.32|51.68|3800
1723039600000|2024-08-07 14:06:40|52.34|51.68|52.48|51.86|52.48|51.86|52.34|51.68|47969
1723039610000|2024-08-07 14:06:50||52.32||51.8||52.32||51.7|10957
1723039620000|2024-08-07 14:07:00|52.4|51.81|52.3|52|52.48|52|52.1|51.81|18907
1723039630000|2024-08-07 14:07:10|52.29|51.8|52.29|51.67|52.29|51.95|52.29|51.66|26731
1723039640000|2024-08-07 14:07:20||51.97||51.97||51.97||51.97|14229
1723039650000|2024-08-07 14:07:30|52|51.9|52|51.37|52|51.9|52|51.35|21931
1723039660000|2024-08-07 14:07:40||51.39||51.49||51.49||51.39|24142
1723039670000|2024-08-07 14:07:50|52.15|51.5|52|51.52|52.15|51.52|52|51.5|33177
1723039680000|2024-08-07 14:08:00||51.56||51.56||51.56||51.56|549
1723039690000|2024-08-07 14:08:10|||||||||11267
1723039700000|2024-08-07 14:08:20|52.05|51.97|52.05|51.97|52.05|51.97|52.05|51.97|5680
1723039710000|2024-08-07 14:08:30|51.97|51.77|51.97|51.48|51.97|51.77|51.97|51.47|24465
1723039720000|2024-08-07 14:08:40|51.9|51.49|51.9|51.49|51.9|51.49|51.9|51.45|9400
1723039730000|2024-08-07 14:08:50|||||||||1098
1723039740000|2024-08-07 14:09:00||51.48||51.43||51.48||51.4|13905
1723039750000|2024-08-07 14:09:10|||||||||21415
1723039760000|2024-08-07 14:09:20|||||||||5596
1723039770000|2024-08-07 14:09:30|||||||||2353
1723039780000|2024-08-07 14:09:40|51.89|51.53|51.8|51.53|51.89|51.53|51.8|51.53|13670
1723039790000|2024-08-07 14:09:50||51.43||51.44||51.44||51.43|3100
1723039800000|2024-08-07 14:10:00|51.9|51.45|52.48|52.05|52.48|52.05|51.9|51.45|129298
1723039810000|2024-08-07 14:10:10|52.5|52.06|53|52.19|53|52.19|52.5|52.06|92626
1723039820000|2024-08-07 14:10:20|52.62|52.2|53|52.9|53.7|52.9|52.62|52.2|13787
1723039830000|2024-08-07 14:10:30|53.21|53|53.28|53.14|53.7|53.14|53.21|53|50325
1723039840000|2024-08-07 14:10:40|53.49|53.15|53.99|53.2|54.1|53.2|53.49|53.15|228064
1723039850000|2024-08-07 14:10:50|54|53.65|54.1|54|54.31|54|53.99|53.65|227955
1723039860000|2024-08-07 14:11:00|54|54.08|53.99|53.45|54|54.08|53.99|53.45|66901
1723039870000|2024-08-07 14:11:10|53.98|53.59|53.98|53.59|53.98|53.59|53.98|53.59|5164
1723039880000|2024-08-07 14:11:20|53.97|53.15|53.58|52.86|53.97|53.32|53.58|52.79|46034
1723039890000|2024-08-07 14:11:30||52.87||52.95||52.96||52.87|7000
1723039900000|2024-08-07 14:11:40||52.96||52.97||52.99||52.96|38201
1723039910000|2024-08-07 14:11:50|53.27|53.28|53.27|53.04|53.27|53.28|53.27|53.04|4149
1723039920000|2024-08-07 14:12:00|53.26|53.15|53.41|53.27|53.41|53.27|53.26|53.15|19095
1723039930000|2024-08-07 14:12:10|53.58|53.41|53.58|53.42|53.58|53.42|53.58|53.41|46273
1723039940000|2024-08-07 14:12:20|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|24833
1723039950000|2024-08-07 14:12:30|53.5|53.07|53.5|53.07|53.5|53.07|53.5|53.07|18057
1723039960000|2024-08-07 14:12:40||53.04||53.06||53.06||53.04|9826
1723039970000|2024-08-07 14:12:50|53.58|53.07|53.58|53.13|53.58|53.13|53.58|53.07|17433
1723039980000|2024-08-07 14:13:00|53.66|53.14|54.1|53.63|54.1|53.63|53.66|53.14|117058
1723039990000|2024-08-07 14:13:10|54.25|53.64|54.3|53.71|54.31|54.2|54.25|53.64|21395
1723040000000|2024-08-07 14:13:20|54|53.5|53.99|53.21|54|53.5|53.99|53.14|32788
1723040010000|2024-08-07 14:13:30||53.22||53.49||53.49||53.22|9733
1723040020000|2024-08-07 14:13:40|53.93|53.14|53.06|52.66|53.93|53.14|53|52.57|30497
1723040030000|2024-08-07 14:13:50|53|52.72|52.99|52.53|53|52.73|52.99|52.44|62330
1723040040000|2024-08-07 14:14:00||52.54||52.58||52.58||52.54|28952
1723040050000|2024-08-07 14:14:10|52.98||52.98||52.98||52.98||10770
1723040060000|2024-08-07 14:14:20|52.95||52.95||52.95||52.95||6000
1723040070000|2024-08-07 14:14:30|52.94|52.57|52.94|52.26|52.94|52.57|52.94|52.1|23434
1723040080000|2024-08-07 14:14:40|52.9|52.27|52|51.42|52.9|52.42|52|51.42|51677
1723040090000|2024-08-07 14:14:50||51.44||51.47||51.7||51.44|20094
1723040100000|2024-08-07 14:15:00|51.99|51.48|51.99|51.47|51.99|51.48|51.99|51.47|22667
1723040110000|2024-08-07 14:15:10||51.46||51.44||51.46||51.13|30850
1723040120000|2024-08-07 14:15:20||51.45||51.47||51.74||51.45|2739
1723040130000|2024-08-07 14:15:30|52|51.52|51.75|51.56|52|51.56|51.75|51.52|7160
1723040140000|2024-08-07 14:15:40|||||||||2306
1723040150000|2024-08-07 14:15:50|51.82|51.67|51.73|51.56|51.82|51.67|51.73|51.56|7685
1723040160000|2024-08-07 14:16:00|51.6|51.52|51.6|51.25|51.6|51.52|51.6|51.25|22629
1723040170000|2024-08-07 14:16:10|51.46|51.26|51.46|51.26|51.46|51.26|51.46|51.26|3469
1723040180000|2024-08-07 14:16:20|51.36|51.2|51.26|51|51.36|51.2|51.26|51|30905
1723040190000|2024-08-07 14:16:30||50.8||50.7||51||50.43|119315
1723040200000|2024-08-07 14:16:40|51|50.71|51|50.74|51|50.74|51|50.71|8553
1723040210000|2024-08-07 14:16:50||50.67||50.56||50.67||50.56|26775
1723040220000|2024-08-07 14:17:00|||||||||13351
1723040230000|2024-08-07 14:17:10|50.99||50.99||50.99||50.99||14609
1723040240000|2024-08-07 14:17:20||50.57||50.57||50.57||50.57|6037
1723040250000|2024-08-07 14:17:30||50.8||50.56||50.8||50.56|5973
1723040260000|2024-08-07 14:17:40|50.95|50.58|50.95|50.58|50.95|50.58|50.95|50.58|2968
1723040270000|2024-08-07 14:17:50|||||||||15400
1723040280000|2024-08-07 14:18:00|||||||||700
1723040290000|2024-08-07 14:18:10||50.77||50.58||50.77||50.58|14349
1723040300000|2024-08-07 14:18:20|||||||||13425
1723040310000|2024-08-07 14:18:30|||||||||8348
1723040320000|2024-08-07 14:18:40|51||51||51||51||10100
1723040330000|2024-08-07 14:18:50|||||||||17184
1723040340000|2024-08-07 14:19:00|||||||||3600
1723040350000|2024-08-07 14:19:10|||||||||12411
1723040360000|2024-08-07 14:19:20|50.9|50.56|50.58|50.02|50.9|50.57|50.58|50|89790
1723040370000|2024-08-07 14:19:30|50.04|50.03|50.01|50|50.04|50.03|50.01|50|65289
1723040380000|2024-08-07 14:19:40|50.19|50.01|50.58|50.09|50.58|50.09|50.19|50.01|10886
1723040390000|2024-08-07 14:19:50|50.57|50.03|50|49.87|50.57|50.03|50|49.87|16929
1723040400000|2024-08-07 14:20:00|49.9|49.86|49.9|49.2|49.9|49.86|49.9|48.94|58096
1723040410000|2024-08-07 14:20:10||49.22||49.22||49.22||49.22|18348
1723040420000|2024-08-07 14:20:20||49.4||49.4||49.4||49.4|29795
1723040430000|2024-08-07 14:20:30|49.83|49.21|49.83|48.81|49.83|49.21|49.83|48.5|51652
1723040440000|2024-08-07 14:20:40|49.82|48.82|49.77|49.04|49.82|49.04|49.77|48.82|7111
1723040450000|2024-08-07 14:20:50|49.43|49.05|49.43|49.05|49.43|49.09|49.43|49.05|9432
1723040460000|2024-08-07 14:21:00|49.22||49.22||49.22||49.22||3566
1723040470000|2024-08-07 14:21:10||49||49||49||48.62|13025
1723040480000|2024-08-07 14:21:20||49.01||49||49.01||48.99|8181
1723040490000|2024-08-07 14:21:30|49.21|49.01|49.21|49|49.21|49.01|49.21|49|6915
1723040500000|2024-08-07 14:21:40|49.22|49.02|49.22|49|49.22|49.02|49.22|49|15703
1723040510000|2024-08-07 14:21:50|||||||||1479
1723040520000|2024-08-07 14:22:00|||||||||5759
1723040530000|2024-08-07 14:22:10|49.11||49.11||49.11||49.11||11122
1723040540000|2024-08-07 14:22:20|49.06|48.83|49.11|48.86|49.11|48.86|49.06|48.83|14024
1723040550000|2024-08-07 14:22:30||48.83||48.72||48.83||48.61|9246
1723040560000|2024-08-07 14:22:40|||||||||6050
1723040570000|2024-08-07 14:22:50|49||49||49||49||797
1723040580000|2024-08-07 14:23:00|49.06|48.73|49.25|49.24|49.61|49.24|49.06|48.73|43666
1723040590000|2024-08-07 14:23:10|49.61|49.25|49.63|49.25|49.64|49.25|49.61|49.25|48359
1723040600000|2024-08-07 14:23:20|||||||||5420
1723040610000|2024-08-07 14:23:30|||||||||3603
1723040620000|2024-08-07 14:23:40|49.78|49.42|50|49.43|50|49.43|49.78|49.42|54661
1723040630000|2024-08-07 14:23:50|49.98|49.44|49.98|49.48|49.98|49.48|49.98|49.44|10794
1723040640000|2024-08-07 14:24:00|49.95|49.5|49.95|49.7|49.95|49.7|49.95|49.5|1500
1723040650000|2024-08-07 14:24:10|49.96|49.77|50|49.78|50|49.78|49.96|49.77|35369
1723040660000|2024-08-07 14:24:20|||||||||10070
1723040670000|2024-08-07 14:24:30||49.8||49.88||49.88||49.8|2861
1723040680000|2024-08-07 14:24:40|49.99|49.8|49.97|49.61|50|49.8|49.97|49.6|22549
1723040700000|2024-08-07 14:25:00|49.98|49.62|50|49.62|50|49.62|49.98|49.62|21831
1723040710000|2024-08-07 14:25:10||49.63||49.63||49.63||49.63|9824
1723040720000|2024-08-07 14:25:20|||||||||2600
1723040730000|2024-08-07 14:25:30||49.81||49.81||49.81||49.81|7632
1723040740000|2024-08-07 14:25:40|50.15|50|50.29|50|50.29|50|50.15|50|12999
1723040760000|2024-08-07 14:26:00|50.55|50.01|50.55|50.1|50.55|50.1|50.55|50.01|10274
1723040770000|2024-08-07 14:26:10||50.11||50.12||50.12||50.11|1289
1723040780000|2024-08-07 14:26:20||50.13||50.16||50.16||50.13|26599
1723040790000|2024-08-07 14:26:30||50.17||50.18||50.18||50.17|0
1723040800000|2024-08-07 14:26:40|50.57|50.19|50.83|50.39|50.83|50.39|50.57|50.19|1200
1723040810000|2024-08-07 14:26:50|50.82|50.4|50.8|50.16|50.82|50.56|50.8|50.14|44932
1723040820000|2024-08-07 14:27:00|50.78|50.18|50.56|50.19|50.78|50.19|50.56|50.18|18782
1723040830000|2024-08-07 14:27:10|50.76|50.2|50.99|50.4|50.99|50.4|50.73|50.2|20798
1723040840000|2024-08-07 14:27:20|50.97|50.41|51|50.57|51|50.57|50.9|50.41|19600
1723040850000|2024-08-07 14:27:30|50.97|50.58|51.46|51.01|51.46|51.01|50.95|50.58|10895
1723040860000|2024-08-07 14:27:40|51.5|51.33|51.84|51.5|51.84|51.5|51.5|51.01|11496
1723040870000|2024-08-07 14:27:50|||||||||3629
1723040880000|2024-08-07 14:28:00||51.6||51.6||51.6||51.6|26112
1723040890000|2024-08-07 14:28:10||51.5||51.5||51.55||51.5|8114
1723040900000|2024-08-07 14:28:20|51.83|51.36|51.87|51.21|51.87|51.36|51.68|51|27432
1723040910000|2024-08-07 14:28:30||51.22||51.5||51.5||51.22|51666
1723040920000|2024-08-07 14:28:40|||||||||9098
1723040930000|2024-08-07 14:28:50|52||52||52||52||44998
1723040940000|2024-08-07 14:29:00|51.75||51.75||51.75||51.75||700
1723040950000|2024-08-07 14:29:10|51.83|51.51|51.89|51.51|52|51.51|51.83|51.51|26696
1723040960000|2024-08-07 14:29:20|51.52|51.17|51.5|51.01|51.52|51.34|51.5|50.75|22700
1723040970000|2024-08-07 14:29:30||51.02||51.12||51.12||51.02|26528
1723040980000|2024-08-07 14:29:40|||||||||4266
1723040990000|2024-08-07 14:29:50|||||||||3700
1723041000000|2024-08-07 14:30:00|51.49||51.49||51.49||51.49||645
1723041010000|2024-08-07 14:30:10|51.31||51.49||51.49||51.31||1400
1723041020000|2024-08-07 14:30:20|||||||||10249
1723041030000|2024-08-07 14:30:30|51.5||51.5||51.5||51.13||10268
1723041040000|2024-08-07 14:30:40||51.3||51.3||51.3||51.3|5400
1723041050000|2024-08-07 14:30:50|||||||||9132
1723041060000|2024-08-07 14:31:00|51.48|51.31|51.48|51.4|51.48|51.4|51.48|51.31|12890
1723041070000|2024-08-07 14:31:10|||||||||13779
1723041080000|2024-08-07 14:31:20||51.3||51.13||51.3||51.12|6944
1723041090000|2024-08-07 14:31:30|||||||||17119
1723041100000|2024-08-07 14:31:40|51.4|51.12|51.39|51.12|51.4|51.12|51.14|51.12|7652
1723041110000|2024-08-07 14:31:50|51.4|51.13|51.06|50.6|51.4|51.13|50.7|50.5|74415
1723041120000|2024-08-07 14:32:00|51|50.61|51|50.66|51|50.66|51|50.61|9068
1723041130000|2024-08-07 14:32:10|51.11|50.67|51.15|50.69|51.15|50.69|51.11|50.67|4000
1723041140000|2024-08-07 14:32:20|51.14|50.7|51.13|50.78|51.14|50.78|51.13|50.7|3453
1723041150000|2024-08-07 14:32:30|51.15|50.95|51.14|50.79|51.15|50.95|51.13|50.66|5074
1723041160000|2024-08-07 14:32:40|51.28|51.13|51.4|51.13|51.4|51.13|51.28|51.13|29277
1723041170000|2024-08-07 14:32:50|||||||||13034
1723041180000|2024-08-07 14:33:00|51.48|51.14|52.33|51.44|52.33|51.44|51.48|51.14|96701
1723041190000|2024-08-07 14:33:10|52.37|51.45|52.5|51.68|52.5|51.68|52.37|51.45|41282
1723041200000|2024-08-07 14:33:20|52.82|51.94|53|52.75|53|52.75|52.82|51.94|36673
1723041210000|2024-08-07 14:33:30|||||||||25500
1723041220000|2024-08-07 14:33:40|52.99||53||53||52.99||10729
1723041230000|2024-08-07 14:33:50||52.5||52.5||52.5||52.5|2450
1723041240000|2024-08-07 14:34:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|8285
1723041250000|2024-08-07 14:34:10|53||52.99||53||52.99||7600
1723041260000|2024-08-07 14:34:20|53|52.7|53|52.7|53|52.7|53|52.7|7882
1723041270000|2024-08-07 14:34:30|53.06|52.99|53.15|52.82|53.2|53|53|52.7|27600
1723041280000|2024-08-07 14:34:40|53|52.7|53|52.5|53|52.7|53|52.5|27246
1723041290000|2024-08-07 14:34:50|52.7|52.39|52.69|52.42|52.7|52.42|52.69|52.39|1891
1723041300000|2024-08-07 14:35:00|||||||||2163
1723041320000|2024-08-07 14:35:20|52.68|52.44|53.56|52.72|53.56|52.72|52.68|52.44|51272
1723041330000|2024-08-07 14:35:30|53.55|52.73|53.55|53.04|53.55|53.04|53.55|52.73|103508
1723041340000|2024-08-07 14:35:40||53.06||53.06||53.06||53.06|25134
1723041350000|2024-08-07 14:35:50|53.2|53|53.1|52.57|53.2|53|53|52.5|31947
1723041360000|2024-08-07 14:36:00|53|52.6|53.1|52.66|53.1|52.66|53|52.6|11862
1723041370000|2024-08-07 14:36:10|53||52.9||53||52.9||1500
1723041380000|2024-08-07 14:36:20|52.89|52.64|52.89|52.5|52.89|52.64|52.89|52.48|7200
1723041390000|2024-08-07 14:36:30|53|52.51|52.88|52.53|53|52.53|52.88|52.42|92306
1723041400000|2024-08-07 14:36:40|||||||||3837
1723041410000|2024-08-07 14:36:50|53|52.54|53.04|52.99|53.04|53.01|52.99|52.54|30895
1723041420000|2024-08-07 14:37:00|52.99|52.57|52.99|52.68|52.99|52.68|52.99|52.57|15153
1723041430000|2024-08-07 14:37:10|||||||||1354
1723041440000|2024-08-07 14:37:20|||||||||5900
1723041450000|2024-08-07 14:37:30|||||||||15380
1723041460000|2024-08-07 14:37:40|53.14|52.69|53.17|52.82|53.2|52.82|53.13|52.69|3200
1723041470000|2024-08-07 14:37:50|53|52.83|53.17|52.83|53.17|52.83|53|52.83|13772
1723041480000|2024-08-07 14:38:00|53.35|52.85|53.5|53.18|53.5|53.18|53.17|52.85|33512
1723041490000|2024-08-07 14:38:10|53.49||53.49||53.49||53.49||13496
1723041500000|2024-08-07 14:38:20|53.5|52.99|53.5|53.09|53.5|53.09|53.5|52.99|21837
1723041510000|2024-08-07 14:38:30|53.09|53|53|52.7|53.09|53|53|52.68|15403
1723041520000|2024-08-07 14:38:40|52.99|52.69|52.99|52.47|52.99|52.69|52.99|52.4|26059
1723041530000|2024-08-07 14:38:50||52.48||52.54||52.54||52.43|7390
1723041540000|2024-08-07 14:39:00|52.98|52.55|52.98|52.11|52.98|52.58|52.98|52|30935
1723041550000|2024-08-07 14:39:10|52.84|52.15|52.29|51.98|52.84|52.29|52.29|51.98|15821
1723041560000|2024-08-07 14:39:20|52.03|51.75|52.03|51.62|52.03|51.75|52.03|51.53|4747
1723041570000|2024-08-07 14:39:30||51.6||51.62||51.62||51.6|799
1723041580000|2024-08-07 14:39:40||51.6||51.61||51.61||51.6|8080
1723041590000|2024-08-07 14:39:50||51.6||51.6||51.6||51.6|78431
1723041600000|2024-08-07 14:40:00|52|51.59|52|51.61|52|51.61|52|51.59|31951
1723041610000|2024-08-07 14:40:10|||||||||700
1723041620000|2024-08-07 14:40:20|51.41|51.59|51.66|51.6|51.66|51.6|51.41|51.22|16696
1723041630000|2024-08-07 14:40:30|51.63||51.61||51.63||51.61||3198
1723041640000|2024-08-07 14:40:40|51.66|51.61|51.74|51.61|51.74|51.61|51.66|51.61|10890
1723041650000|2024-08-07 14:40:50||51.62||51.04||51.62||51.01|10625
1723041660000|2024-08-07 14:41:00|51.09|51.07|51.08|51|51.09|51.08|51.08|51|19954
1723041670000|2024-08-07 14:41:10|50.62|50.63|51.08|50.5|51.08|50.63|50.51|50.5|76876
1723041680000|2024-08-07 14:41:20|51|50.55|51|50.26|51|50.55|51|50.16|41689
1723041690000|2024-08-07 14:41:30||50.27||50.56||50.56||50.27|1405
1723041700000|2024-08-07 14:41:40|||||||||6563
1723041710000|2024-08-07 14:41:50|50.7|50.55|51|50.58|51|50.58|50.7|50.55|5796
1723041720000|2024-08-07 14:42:00|||||||||130
1723041730000|2024-08-07 14:42:10|50.82|50.55|50.55|50.27|50.82|50.56|50.55|50.27|3428
1723041740000|2024-08-07 14:42:20|50.31|50.26|50.55|50.07|50.55|50.26|50.06|50|71129
1723041750000|2024-08-07 14:42:30||50.1||50.18||50.18||50.1|1398
1723041760000|2024-08-07 14:42:40||50.2||50.2||50.2||50.2|3125
1723041770000|2024-08-07 14:42:50|||||||||2973
1723041780000|2024-08-07 14:43:00|||||||||3868
1723041790000|2024-08-07 14:43:10|50.58|50.22|50.58|50.23|50.58|50.23|50.58|50.22|32166
1723041800000|2024-08-07 14:43:20|||||||||3200
1723041810000|2024-08-07 14:43:30|50.7|50.25|51|50.6|51.08|50.6|50.7|50.25|37388
1723041820000|2024-08-07 14:43:40|51.08|50.61|51.08|50.63|51.08|50.63|51.08|50.61|12706
1723041830000|2024-08-07 14:43:50|51.5|50.64|51.9|50.73|51.92|50.73|51.5|50.64|72244
1723041840000|2024-08-07 14:44:00||50.74||51||51||50.74|540
1723041850000|2024-08-07 14:44:10||51.01||51.15||51.15||51.01|2090
1723041860000|2024-08-07 14:44:20|51.5||51.5||51.5||51.5||13748
1723041870000|2024-08-07 14:44:30|52|51.2|52|51.35|52|51.35|52|51.2|18687
1723041880000|2024-08-07 14:44:40||51.36||51.45||51.45||51.36|8176
1723041890000|2024-08-07 14:44:50|51.45|51.24|51.45|51.24|51.45|51.24|51.45|51.24|53784
1723041900000|2024-08-07 14:45:00||51.2||51.2||51.2||51.2|4640
1723041910000|2024-08-07 14:45:10|51.5||51.45||51.5||51.45||8312
1723041920000|2024-08-07 14:45:20||51.29||51.29||51.29||51.29|542
1723041930000|2024-08-07 14:45:30|51.6||51.6||51.6||51.45||55011
1723041940000|2024-08-07 14:45:40|||||||||2000
1723041950000|2024-08-07 14:45:50|||||||||600
1723041960000|2024-08-07 14:46:00||51.36||51.45||51.45||51.36|100
1723041970000|2024-08-07 14:46:10|||||||||1435
1723041980000|2024-08-07 14:46:20||51.52||51.52||51.52||51.52|3862
1723041990000|2024-08-07 14:46:30|||||||||600
1723042000000|2024-08-07 14:46:40|||||||||18445
1723042010000|2024-08-07 14:46:50|51.63||51.63||51.63||51.6||22567
1723042020000|2024-08-07 14:47:00|51.65|51.68|52|51.69|52|51.69|51.65|51.68|35328
1723042030000|2024-08-07 14:47:10|52.09|51.7|52.8|52|52.8|52|52.09|51.7|11943
1723042040000|2024-08-07 14:47:20||52.01||52.13||52.13||52.01|998
1723042050000|2024-08-07 14:47:30||52.14||52.16||52.16||52.14|11857
1723042060000|2024-08-07 14:47:40|52.84|52.17|52.84|52.23|52.84|52.23|52.84|52.17|6640
1723042070000|2024-08-07 14:47:50|||||||||15892
1723042080000|2024-08-07 14:48:00||52.33||52.33||52.33||52.33|27800
1723042090000|2024-08-07 14:48:10|53|52.35|53|52.53|53|52.53|53|52.35|14200
1723042100000|2024-08-07 14:48:20|53.02|52.54|53|52.64|53.02|52.64|52.84|52.54|29900
1723042110000|2024-08-07 14:48:30|52.24|52.63|52.64|52.19|52.78|52.63|52.01|52|42095
1723042120000|2024-08-07 14:48:40||52.2||52.27||52.27||52.2|5869
1723042130000|2024-08-07 14:48:50|52.79|52.28|52.79|52.64|52.79|52.64|52.64|52.28|11300
1723042140000|2024-08-07 14:49:00|||||||||27913
1723042150000|2024-08-07 14:49:10||52.39||52.31||52.66||52.28|25534
1723042160000|2024-08-07 14:49:20|52.75|52.32|52.75|51.98|52.75|52.33|52.75|51.7|33610
1723042170000|2024-08-07 14:49:30|52.73|51.99|52.73|52.01|52.73|52.25|52.73|51.99|2454
1723042180000|2024-08-07 14:49:40||52.22||52.22||52.22||52.22|0
1723042190000|2024-08-07 14:49:50||52.06||51.84||52.06||51.75|17532
1723042200000|2024-08-07 14:50:00|52.72|51.87|52.72|52.08|52.72|52.09|52.72|51.87|2016
1723042210000|2024-08-07 14:50:10||52.07||51.8||52.08||51.78|3202
1723042220000|2024-08-07 14:50:20||51.81||52.01||52.01||51.66|1000
1723042230000|2024-08-07 14:50:30||52.02||52.03||52.14||52|10509
1723042240000|2024-08-07 14:50:40|52.1|52.01|52.09|51.66|52.1|52.01|52.09|51.66|7735
1723042250000|2024-08-07 14:50:50||51.85||51.66||51.85||51.66|4195
1723042260000|2024-08-07 14:51:00||51.59||51.6||51.6||51.59|897
1723042270000|2024-08-07 14:51:10|51.66|51.45|51.66|51.17|51.66|51.45|51.66|51.16|5930
1723042280000|2024-08-07 14:51:20||51.16||51.1||51.16||51.1|928
1723042290000|2024-08-07 14:51:30|51.65|51.01|51.65|51.02|51.65|51.08|51.65|51.01|5293
1723042300000|2024-08-07 14:51:40||51.03||51.1||51.11||51.03|6261
1723042310000|2024-08-07 14:51:50|51.62|51.11|51.6|51.14|51.62|51.14|51.6|51.11|7478
1723042320000|2024-08-07 14:52:00|||||||||10700
1723042330000|2024-08-07 14:52:10|||||||||10042
1723042340000|2024-08-07 14:52:20||51.1||51.15||51.15||51.1|6187
1723042350000|2024-08-07 14:52:30||51.1||51.14||51.14||51.1|1200
1723042360000|2024-08-07 14:52:40||51.15||51.16||51.16||51.15|1550
1723042370000|2024-08-07 14:52:50|51.59|51.59|51.59|51.14|51.59|51.59|51.59|51.14|1896
1723042380000|2024-08-07 14:53:00|51.58|51.1|51.58|51.1|51.58|51.1|51.58|51.1|600
1723042390000|2024-08-07 14:53:10||51.11||51.14||51.14||51.11|9385
1723042400000|2024-08-07 14:53:20|51.44|51.11|51.44|51|51.44|51.11|51.44|51|15460
1723042410000|2024-08-07 14:53:30||51.01||51.01||51.01||51.01|6879
1723042420000|2024-08-07 14:53:40||51||51.01||51.01||51|6850
1723042430000|2024-08-07 14:53:50|51.4|51|51.44|51|51.44|51|51.4|51|2972
1723042440000|2024-08-07 14:54:00|||||||||13194
1723042450000|2024-08-07 14:54:10|51.1|50.99|51.1|50.99|51.1|50.99|51.1|50.95|20008
1723042460000|2024-08-07 14:54:20|51|50.82|50.99|50.3|51|50.99|50.99|50.3|13727
1723042470000|2024-08-07 14:54:30|50.87|50.31|50.87|50.5|50.87|50.5|50.87|50.31|2350
1723042480000|2024-08-07 14:54:40|||||||||400
1723042490000|2024-08-07 14:54:50|||||||||4700
1723042500000|2024-08-07 14:55:00|||||||||7107
1723042510000|2024-08-07 14:55:10|||||||||35152
1723042520000|2024-08-07 14:55:20|||||||||12050
1723042530000|2024-08-07 14:55:30|||||||||4600
1723042540000|2024-08-07 14:55:40||50.55||50.56||50.56||50.55|6554
1723042550000|2024-08-07 14:55:50|50.86|50.55|50.86|50.44|50.86|50.55|50.86|50.35|5976
1723042560000|2024-08-07 14:56:00|50.85|50.43|50.85|50.3|50.85|50.44|50.85|50.3|14602
1723042570000|2024-08-07 14:56:10|50.77|50.31|50.77|50.3|50.77|50.32|50.77|50.3|2878
1723042580000|2024-08-07 14:56:20|50.76|50.18|50.76|50.18|50.76|50.29|50.76|50.18|1500
1723042590000|2024-08-07 14:56:30|50.75|50.01|50.68|50.06|50.75|50.17|50.68|50|56482
1723042600000|2024-08-07 14:56:40|50.67|50.07|50|49.56|50.67|50.1|50|49.56|64777
1723042610000|2024-08-07 14:56:50|49.99|49.5|49.56|49.5|49.99|49.5|49.56|49.5|11934
1723042620000|2024-08-07 14:57:00||49.47||49||49.47||49|63444
1723042630000|2024-08-07 14:57:10|49.4||49.16||49.4||49.16||13776
1723042640000|2024-08-07 14:57:20|49.06||49.06||49.06||49.06||64651
1723042650000|2024-08-07 14:57:30|49.03||49.03||49.03||49.03||7413
1723042660000|2024-08-07 14:57:40|49|48.83|49|48.09|49|48.83|49|48.04|81552
1723042670000|2024-08-07 14:57:50|48.98|48.1|48.98|48.5|48.98|48.5|48.98|48.1|6318
1723042680000|2024-08-07 14:58:00|48.7||48.62||48.7||48.62||12690
1723042690000|2024-08-07 14:58:10|||||||||4935
1723042700000|2024-08-07 14:58:20||48.51||48.51||48.51||48.51|10465
1723042710000|2024-08-07 14:58:30|48.53|48.5|48.53|48.47|48.53|48.5|48.53|48.47|12705
1723042720000|2024-08-07 14:58:40|48.62|48.48|48.53|48.47|48.62|48.48|48.53|48.47|8114
1723042730000|2024-08-07 14:58:50||48.5||48.5||48.5||48.5|8209
1723042740000|2024-08-07 14:59:00|48.5|48.47|48.5|48.1|48.5|48.47|48.5|48.1|25085
1723042750000|2024-08-07 14:59:10|48.39|48.11|48.12|47.9|48.39|48.11|48.12|47.9|48572
1723042760000|2024-08-07 14:59:20|47.52|47.89|47.52|47.03|47.52|47.89|47.52|47.03|16111
1723042770000|2024-08-07 14:59:30|47.45||47.35||47.45||47.35||14208
1723042780000|2024-08-07 14:59:40|47.24|47.04|47.32|47.05|47.35|47.05|47.08|47.04|50552
1723042790000|2024-08-07 14:59:50||47.25||47.24||47.25||47.04|7688
1723042800000|2024-08-07 15:00:00|47.08|47.26|46.73|46.66|47.08|47.26|46.73|46.5|84359
1723042810000|2024-08-07 15:00:10|46.66|46.5|46.65|46.12|46.66|46.66|46.65|46.04|30340
1723042820000|2024-08-07 15:00:20||46.13||46.06||46.14||46.04|47367
1723042830000|2024-08-07 15:00:30|46.41|46.07|46.64|46.4|46.65|46.4|46.41|46.07|5300
1723042840000|2024-08-07 15:00:40|46.66|46.5|46.73|46.57|46.73|46.57|46.66|46.5|29848
1723042850000|2024-08-07 15:00:50|46.62||46.73||46.73||46.62||15949
1723042860000|2024-08-07 15:01:00|46.72|46.5|46.72|46.5|46.72|46.5|46.72|46.4|7400
1723042870000|2024-08-07 15:01:10||46.4||46.4||46.4||46.4|3649
1723042880000|2024-08-07 15:01:20||46.5||46.5||46.5||46.5|6363
1723042890000|2024-08-07 15:01:30|46.71|46.36|46.71|46.5|46.72|46.5|46.71|46.36|16607
1723042900000|2024-08-07 15:01:40|||||||||5100
1723042910000|2024-08-07 15:01:50|46.7|46.36|46.7|46.18|46.7|46.36|46.7|46.18|14821
1723042920000|2024-08-07 15:02:00|46.69|46.15|46.69|46.06|46.69|46.15|46.69|46.06|15500
1723042930000|2024-08-07 15:02:10|46.66|46.18|46.64|46.21|46.67|46.43|46.64|46.06|11469
1723042940000|2024-08-07 15:02:20|||||||||5205
1723042950000|2024-08-07 15:02:30||46.15||46.21||46.21||46.15|7298
1723042960000|2024-08-07 15:02:40|||||||||2269
1723042970000|2024-08-07 15:02:50|46.63|46.07|46.59|46.08|46.63|46.08|46.59|46.07|12836
1723042980000|2024-08-07 15:03:00|46.54|46.07|46.32|46.07|46.54|46.07|46.32|46.06|29428
1723042990000|2024-08-07 15:03:10|46.14|46.06|46.14|45.6|46.14|46.1|46.05|45.6|65136
1723043000000|2024-08-07 15:03:20|46.06|45.5|47|46.79|47|46.8|45.87|45.5|58459
1723043010000|2024-08-07 15:03:30|46.99|46.62|46.99|46.62|46.99|46.62|46.99|46.62|14243
1723043020000|2024-08-07 15:03:40|46.94|46.45|46.94|46.01|46.94|46.45|46.94|46|30228
1723043030000|2024-08-07 15:03:50|||||||||8400
1723043040000|2024-08-07 15:04:00|46.89|46.3|46.8|46.43|46.89|46.43|46.61|46.3|54839
1723043050000|2024-08-07 15:04:10|46.81|46.44|47.34|46.8|47.34|46.8|46.81|46.44|9504
1723043060000|2024-08-07 15:04:20|47.32|46.97|47.28|46.97|47.32|46.97|47.28|46.97|8749
1723043070000|2024-08-07 15:04:30|47.22|46.98|47.22|46.98|47.22|46.98|47.22|46.98|3694
1723043080000|2024-08-07 15:04:40|47.39|46.99|47.7|47.5|47.7|47.5|47.39|46.99|12106
1723043090000|2024-08-07 15:04:50|47.6||47.6||47.6||47.6||26509
1723043100000|2024-08-07 15:05:00|47.7|47.6|47.99|47.6|47.99|47.6|47.7|47.6|31625
1723043110000|2024-08-07 15:05:10||47.67||47.67||47.67||47.67|18226
1723043120000|2024-08-07 15:05:20|48|47.88|48.14|47.88|48.14|47.88|48|47.88|16139
1723043130000|2024-08-07 15:05:30|48.3|48|48.3|48.1|48.3|48.1|48.3|48|17735
1723043140000|2024-08-07 15:05:40||48.26||48.26||48.26||48.26|10642
1723043150000|2024-08-07 15:05:50|48.49||48.49||48.49||48.49||19643
1723043160000|2024-08-07 15:06:00|48.64|48.3|48.64|48.49|48.64|48.49|48.64|48.3|12899
1723043170000|2024-08-07 15:06:10|||||||||14953
1723043180000|2024-08-07 15:06:20|||||||||21134
1723043190000|2024-08-07 15:06:30||48.48||48.61||48.61||48.48|32459
1723043200000|2024-08-07 15:06:40|48.63|48.5|48.64|48.26|48.64|48.5|48.63|48.26|18430
1723043210000|2024-08-07 15:06:50|48.63|48.27|48.62|48.3|48.63|48.3|48.62|48.27|678
1723043220000|2024-08-07 15:07:00|48.46||48.62||48.62||48.46||12017
1723043230000|2024-08-07 15:07:10|48.63|48.46|48.64|48.5|48.69|48.5|48.63|48.46|1370
1723043240000|2024-08-07 15:07:20|48.62||48.77||48.77||48.62||19468
1723043250000|2024-08-07 15:07:30|48.86|48.51|48.92|48.76|48.92|48.76|48.86|48.51|4846
1723043260000|2024-08-07 15:07:40||48.81||48.81||48.81||48.81|1424
1723043270000|2024-08-07 15:07:50||48.83||48.83||48.83||48.83|3200
1723043280000|2024-08-07 15:08:00||48.84||48.84||48.84||48.84|1176
1723043290000|2024-08-07 15:08:10|49||49.17||49.17||49||32100
1723043300000|2024-08-07 15:08:20|||||||||5833
1723043310000|2024-08-07 15:08:30|49.24|48.85|49.18|49.12|49.24|49.12|49.18|48.85|13780
1723043320000|2024-08-07 15:08:40|49.24|49.17|49.24|49.18|49.24|49.18|49.24|49.17|8767
1723043330000|2024-08-07 15:08:50|49.22|49.2|49.22|49.2|49.22|49.2|49.22|49.2|258
1723043340000|2024-08-07 15:09:00|49.21|49.18|49|48.87|49.22|49.18|49|48.85|33586
1723043350000|2024-08-07 15:09:10|||||||||3160
1723043360000|2024-08-07 15:09:20|||||||||625
1723043370000|2024-08-07 15:09:30|||||||||2520
1723043380000|2024-08-07 15:09:40|||||||||2933
1723043390000|2024-08-07 15:09:50|||||||||3100
1723043400000|2024-08-07 15:10:00|||||||||902
1723043410000|2024-08-07 15:10:10|||||||||2123
1723043420000|2024-08-07 15:10:20||48.9||48.9||48.9||48.9|6240
1723043430000|2024-08-07 15:10:30|48.95||48.95||48.95||48.95||600
1723043440000|2024-08-07 15:10:40|48.9|48.88|48.88|48.26|48.9|48.88|48.88|48.26|13624
1723043450000|2024-08-07 15:10:50|48.85|48.27|48.54|48.43|48.85|48.43|48.54|48.27|13471
1723043460000|2024-08-07 15:11:00|48.43|48.26|48.43|48.26|48.54|48.26|48.43|48.26|4885
1723043470000|2024-08-07 15:11:10|||||||||5955
1723043480000|2024-08-07 15:11:20|48.27||48.27||48.27||48.27||800
1723043490000|2024-08-07 15:11:30|||||||||1600
1723043500000|2024-08-07 15:11:40|||||||||12396
1723043510000|2024-08-07 15:11:50||48.25||48.25||48.25||48.09|4130
1723043520000|2024-08-07 15:12:00|48.37|48.26|48.37|48.26|48.37|48.26|48.37|48.26|7751
1723043530000|2024-08-07 15:12:10|48.43||48.43||48.43||48.43||12188
1723043540000|2024-08-07 15:12:20|48.46|48.27|48.95|48.32|48.95|48.32|48.46|48.27|29866
1723043550000|2024-08-07 15:12:30|48.97|48.33|48.97|48.52|48.99|48.52|48.97|48.33|7557
1723043560000|2024-08-07 15:12:40||48.53||48.54||48.54||48.53|1800
1723043570000|2024-08-07 15:12:50|48.99|48.9|48.99|48.9|48.99|48.9|48.99|48.9|13027
1723043580000|2024-08-07 15:13:00|49.06||49.19||49.19||49.06||31884
1723043590000|2024-08-07 15:13:10|49.38|49|49.38|49|49.38|49|49.38|49|2569
1723043600000|2024-08-07 15:13:20|49.42|49.01|49.4|49.01|49.42|49.01|49.4|49.01|15767
1723043610000|2024-08-07 15:13:30||49.02||49.02||49.02||49.02|11646
1723043620000|2024-08-07 15:13:40|49.42|49.39|49.47|49.39|49.47|49.39|49.42|49.39|10127
1723043630000|2024-08-07 15:13:50|49.46|49.2|49.4|49.06|49.46|49.2|49.4|49.02|15245
1723043640000|2024-08-07 15:14:00|49.39|49.05|48.8|48.55|49.39|49.05|48.8|48.55|13422
1723043650000|2024-08-07 15:14:10||48.56||48.56||48.56||48.56|37766
1723043660000|2024-08-07 15:14:20|48.99|48.57|49|48.79|49.03|48.79|48.99|48.57|1000
1723043680000|2024-08-07 15:14:40|||||||||1327
1723043690000|2024-08-07 15:14:50|||||||||3614
1723043700000|2024-08-07 15:15:00|||||||||500
1723043710000|2024-08-07 15:15:10|||||||||300
1723043720000|2024-08-07 15:15:20|48.99|48.76|48.99|48.7|48.99|48.76|48.99|48.7|10988
1723043730000|2024-08-07 15:15:30|49|48.71|49|48.71|49|48.71|49|48.71|1339
1723043740000|2024-08-07 15:15:40|||||||||6900
1723043750000|2024-08-07 15:15:50||48.72||48.75||48.75||48.72|6483
1723043760000|2024-08-07 15:16:00||48.76||48.76||48.76||48.76|200
1723043770000|2024-08-07 15:16:10|||||||||5655
1723043780000|2024-08-07 15:16:20|||||||||29067
1723043790000|2024-08-07 15:16:30|49.03|48.77|49.15|49|49.15|49|49.03|48.77|20923
1723043800000|2024-08-07 15:16:40|||||||||356
1723043810000|2024-08-07 15:16:50|||||||||100
1723043820000|2024-08-07 15:17:00|||||||||28934
1723043830000|2024-08-07 15:17:10|||||||||61079
1723043840000|2024-08-07 15:17:20|49.01|48.89|49.18|49|49.18|49|49.01|48.89|10926
1723043850000|2024-08-07 15:17:30|49.25|49.15|49.25|49.15|49.25|49.15|49.25|49.15|8356
1723043860000|2024-08-07 15:17:40|||||||||12100
1723043870000|2024-08-07 15:17:50|||||||||1446
1723043880000|2024-08-07 15:18:00|49.16|49|49.16|49|49.16|49|49.16|49|4434
1723043890000|2024-08-07 15:18:10|49.15||49.16||49.16||49.15||3700
1723043900000|2024-08-07 15:18:20|||||||||4822
1723043910000|2024-08-07 15:18:30|49.22|49.01|49.2|49.08|49.29|49.08|49.2|49.01|9726
1723043920000|2024-08-07 15:18:40|49.19|49|48.32|47.98|49.19|49|48.09|47.73|64402
1723043930000|2024-08-07 15:18:50|||||||||1211
1723043940000|2024-08-07 15:19:00|||||||||604
1723043950000|2024-08-07 15:19:10||47.99||48||48||47.99|4333
1723043970000|2024-08-07 15:19:30|||||||||2708
1723043980000|2024-08-07 15:19:40|||||||||1437
1723043990000|2024-08-07 15:19:50|48.24||48.24||48.24||48.24||3077
1723044000000|2024-08-07 15:20:00||48.01||48.01||48.01||48.01|2014
1723044010000|2024-08-07 15:20:10|||||||||1915
1723044020000|2024-08-07 15:20:20|48.18|48|48.18|48|48.18|48.01|48.18|48|2955
1723044030000|2024-08-07 15:20:30|||||||||800
1723044040000|2024-08-07 15:20:40||48.04||48||48.04||48|400
1723044050000|2024-08-07 15:20:50|48.2|48.01|48.73|48.21|48.73|48.21|48.2|48.01|58312
1723044060000|2024-08-07 15:21:00|48.7|48.18|48.93|48.34|49|48.34|48.7|48.18|5066
1723044070000|2024-08-07 15:21:10||48.35||48.42||48.42||48.35|202
1723044080000|2024-08-07 15:21:20||48.43||48.43||48.43||48.43|356
1723044090000|2024-08-07 15:21:30|||||||||600
1723044100000|2024-08-07 15:21:40|||||||||217
1723044110000|2024-08-07 15:21:50|48.92|48.44|48.92|48.52|48.92|48.52|48.92|48.44|14108
1723044120000|2024-08-07 15:22:00|48.91|48.53|48.42|47.41|48.91|48.59|48.42|47.39|50069
1723044130000|2024-08-07 15:22:10||47.42||47.73||47.73||47.42|1131
1723044140000|2024-08-07 15:22:20||47.71||47.99||47.99||47.71|6215
1723044150000|2024-08-07 15:22:30|48.57|48|48.64|48.16|48.64|48.16|48.57|48|14248
1723044160000|2024-08-07 15:22:40|48.65|48.17|48.7|48.42|48.7|48.42|48.65|48.17|2420
1723044170000|2024-08-07 15:22:50|||||||||695
1723044180000|2024-08-07 15:23:00|48.74||48.74||48.74||48.74||5125
1723044200000|2024-08-07 15:23:20|||||||||11822
1723044210000|2024-08-07 15:23:30|||||||||100
1723044220000|2024-08-07 15:23:40|||||||||1020
1723044230000|2024-08-07 15:23:50|||||||||752
1723044240000|2024-08-07 15:24:00|||||||||1600
1723044250000|2024-08-07 15:24:10||48.43||48.44||48.44||48.43|1500
1723044260000|2024-08-07 15:24:20|||||||||700
1723044270000|2024-08-07 15:24:30|||||||||2358
1723044280000|2024-08-07 15:24:40|||||||||3300
1723044290000|2024-08-07 15:24:50||48.47||48.47||48.47||48.47|5403
1723044300000|2024-08-07 15:25:00|48.75|48.48|48.75|48.48|48.75|48.48|48.75|48.48|765
1723044310000|2024-08-07 15:25:10|||||||||1800
1723044320000|2024-08-07 15:25:20|||||||||3000
1723044330000|2024-08-07 15:25:30|||||||||10590
1723044340000|2024-08-07 15:25:40|||||||||100
1723044360000|2024-08-07 15:26:00|||||||||1300
1723044370000|2024-08-07 15:26:10|48.49|48.49|48.75|48.49|48.75|48.5|48.49|48.49|21519
1723044380000|2024-08-07 15:26:20||48.5||48.42||48.5||48.42|10542
1723044390000|2024-08-07 15:26:30||48.43||48.43||48.43||48.43|4100
1723044400000|2024-08-07 15:26:40|||||||||536
1723044410000|2024-08-07 15:26:50||48.44||48.43||48.44||48.43|3198
1723044420000|2024-08-07 15:27:00|||||||||200
1723044430000|2024-08-07 15:27:10|48.43|48.42|48.59|48.18|48.66|48.42|48.43|48.03|15965
1723044440000|2024-08-07 15:27:20|48.4|48.04|48.4|48.04|48.4|48.04|48.4|48.04|11639
1723044450000|2024-08-07 15:27:30|||||||||100
1723044460000|2024-08-07 15:27:40|48.18|48.03|47.96|47.67|48.18|48.03|47.96|47.67|8441
1723044470000|2024-08-07 15:27:50|47.89|47.66|47.89|46.98|47.89|47.66|47.89|46.96|52193
1723044480000|2024-08-07 15:28:00||46.99||46.92||47.1||46.91|5136
1723044490000|2024-08-07 15:28:10|47.86|46.93|47.74|47.02|47.86|47.06|47.74|46.93|1300
1723044500000|2024-08-07 15:28:20|47.73|47.01|47.67|47.02|47.73|47.03|47.67|47.01|12700
1723044510000|2024-08-07 15:28:30|47.66|47.03|47.66|47.03|47.66|47.03|47.66|47.03|107
1723044520000|2024-08-07 15:28:40|47.65|47.04|47.65|47.05|47.65|47.05|47.65|47.04|13900
1723044530000|2024-08-07 15:28:50|47.56|47.04|47.43|47.04|47.56|47.05|47.43|47.03|5300
1723044540000|2024-08-07 15:29:00|47.3||47.3||47.43||47.3||14108
1723044550000|2024-08-07 15:29:10|47.18|47.03|47.18|47.03|47.18|47.03|47.18|47.03|2300
1723044560000|2024-08-07 15:29:20|47.05|46.9|47.04|46.91|47.18|46.91|47.04|46.9|12027
1723044570000|2024-08-07 15:29:30||46.9||46.65||46.9||46.65|5271
1723044580000|2024-08-07 15:29:40|47||47||47||47||5602
1723044590000|2024-08-07 15:29:50|47.03|46.67|47.47|46.79|47.5|46.79|47.03|46.67|23554
1723044600000|2024-08-07 15:30:00|47|46.8|47.44|46.8|47.44|46.8|47|46.8|516
1723044610000|2024-08-07 15:30:10||46.81||46.81||46.81||46.81|500
1723044620000|2024-08-07 15:30:20|47.42|46.82|47.33|46.81|47.42|46.82|47.33|46.81|2701
1723044630000|2024-08-07 15:30:30|47.32|46.84|47|46.83|47.32|46.84|47|46.83|826
1723044640000|2024-08-07 15:30:40|47.01|47|47.34|47|47.34|47|47.01|47|7335
1723044650000|2024-08-07 15:30:50|47.02||47.02||47.02||47.02||0
1723044660000|2024-08-07 15:31:00|47.42|46.83|47.32|46.83|47.42|46.84|47.32|46.83|16734
1723044670000|2024-08-07 15:31:10|47.31|46.85|47.3|46.85|47.31|46.85|47.3|46.85|1000
1723044680000|2024-08-07 15:31:20|47.29||47.25||47.29||47.25||3313
1723044690000|2024-08-07 15:31:30|47.24|46.86|47.29|46.91|47.29|46.91|47.24|46.86|200
1723044700000|2024-08-07 15:31:40||46.92||46.94||46.94||46.92|3750
1723044710000|2024-08-07 15:31:50|47.28|46.92|47.25|46.85|47.28|46.92|47.25|46.84|10525
1723044720000|2024-08-07 15:32:00|47.24|46.84|47.24|46.84|47.24|46.84|47.24|46.84|2591
1723044730000|2024-08-07 15:32:10|47||47||47||47||11815
1723044740000|2024-08-07 15:32:20|||||||||4967
1723044750000|2024-08-07 15:32:30||46.86||46.86||46.86||46.86|8841
1723044760000|2024-08-07 15:32:40|46.87|46.87|47|46.82|47|46.87|46.87|46.82|22433
1723044770000|2024-08-07 15:32:50|46.86|46.78|46.86|46.51|46.86|46.78|46.86|46.5|4874
1723044780000|2024-08-07 15:33:00||46.52||46.53||46.53||46.52|11480
1723044790000|2024-08-07 15:33:10|||||||||11374
1723044800000|2024-08-07 15:33:20|||||||||12277
1723044810000|2024-08-07 15:33:30|46.91|46.55|46.96|46.57|46.96|46.57|46.91|46.55|33760
1723044820000|2024-08-07 15:33:40|||||||||9734
1723044830000|2024-08-07 15:33:50||46.58||46.58||46.58||46.58|1779
1723044840000|2024-08-07 15:34:00|46.94||46.94||46.94||46.94||1590
1723044850000|2024-08-07 15:34:10|||||||||1242
1723044860000|2024-08-07 15:34:20|||||||||12962
1723044870000|2024-08-07 15:34:30|||||||||4200
1723044880000|2024-08-07 15:34:40|||||||||2370
1723044890000|2024-08-07 15:34:50|||||||||11199
1723044900000|2024-08-07 15:35:00|46.63|46.53|46.62|46.5|46.63|46.53|46.62|46.5|8390
1723044910000|2024-08-07 15:35:10|||||||||714
1723044920000|2024-08-07 15:35:20|||||||||1300
1723044930000|2024-08-07 15:35:30|||||||||4430
1723044940000|2024-08-07 15:35:40|||||||||829
1723044950000|2024-08-07 15:35:50|||||||||600
1723044960000|2024-08-07 15:36:00|||||||||9026
1723044970000|2024-08-07 15:36:10|||||||||6631
1723044980000|2024-08-07 15:36:20|||||||||4750
1723044990000|2024-08-07 15:36:30|||||||||18702
1723045000000|2024-08-07 15:36:40|46.63|46.51|46.85|46.51|46.85|46.51|46.63|46.51|37411
1723045020000|2024-08-07 15:37:00|46.91|46.52|47.05|46.65|47.15|46.65|46.91|46.52|37516
1723045030000|2024-08-07 15:37:10|47.04||47||47.04||47||1500
1723045040000|2024-08-07 15:37:20|47.23|46.66|47.2|46.72|47.26|46.72|47|46.66|15400
1723045050000|2024-08-07 15:37:30|47.19||47.12||47.19||47.12||1392
1723045060000|2024-08-07 15:37:40|47.1||47.1||47.1||47.1||2427
1723045070000|2024-08-07 15:37:50|47.37|47|47.5|47.04|47.59|47.04|47.37|47|19580
1723045080000|2024-08-07 15:38:00|47.49|47.05|47.54|47.05|47.59|47.05|47.44|47.05|0
1723045090000|2024-08-07 15:38:10|47.53||47.45||47.53||47.45||308
1723045100000|2024-08-07 15:38:20|47.44||47.42||47.44||47.42||100
1723045110000|2024-08-07 15:38:30|47.41|47.04|47.41|47.04|47.41|47.04|47.41|47.04|38658
1723045120000|2024-08-07 15:38:40|||||||||1106
1723045130000|2024-08-07 15:38:50|||||||||698
1723045140000|2024-08-07 15:39:00|||||||||11508
1723045150000|2024-08-07 15:39:10|||||||||308
1723045160000|2024-08-07 15:39:20|47.2|47.05|47.2|47.05|47.2|47.05|47.2|47.05|11524
1723045170000|2024-08-07 15:39:30|47.4||47.4||47.4||47.4||2933
1723045180000|2024-08-07 15:39:40|||||||||14547
1723045190000|2024-08-07 15:39:50|||||||||1100
1723045200000|2024-08-07 15:40:00|47.42|47.06|47.42|47.12|47.42|47.12|47.42|47.06|3200
1723045210000|2024-08-07 15:40:10|47.53|47.14|47.53|47.22|47.53|47.22|47.53|47.14|11655
1723045220000|2024-08-07 15:40:20|||||||||100
1723045230000|2024-08-07 15:40:30|47.59|47.23|47.92|47.39|47.92|47.39|47.59|47.23|27548
1723045240000|2024-08-07 15:40:40|47.93|47.4|48|47.51|48|47.51|47.93|47.4|5304
1723045250000|2024-08-07 15:40:50|48.07|47.88|48.4|47.89|48.4|47.89|48.07|47.88|16645
1723045260000|2024-08-07 15:41:00|48.5|47.96|48.5|47.96|48.5|47.96|48.5|47.96|3999
1723045270000|2024-08-07 15:41:10||47.97||48||48||47.97|5000
1723045280000|2024-08-07 15:41:20|48.4|48.01|48.4|48.01|48.4|48.01|48.4|48.01|6702
1723045290000|2024-08-07 15:41:30|||||||||127
1723045300000|2024-08-07 15:41:40|48.5|48.02|48.98|48.25|49|48.25|48.5|48.02|85299
1723045310000|2024-08-07 15:41:50||48.26||48.35||48.35||48.26|4320
1723045320000|2024-08-07 15:42:00||48.39||48.51||48.51||48.39|0
1723045330000|2024-08-07 15:42:10||48.52||48.53||48.53||48.52|400
1723045340000|2024-08-07 15:42:20|48.97|48.52|48.97|48.45|48.97|48.52|48.97|48.11|24844
1723045350000|2024-08-07 15:42:30|||||||||850
1723045360000|2024-08-07 15:42:40||48.46||48.61||48.61||48.46|13542
1723045370000|2024-08-07 15:42:50|||||||||900
1723045380000|2024-08-07 15:43:00||48.57||48.58||48.58||48.57|1600
1723045390000|2024-08-07 15:43:10||48.53||48.52||48.53||48.52|2762
1723045400000|2024-08-07 15:43:20||48.53||48.53||48.53||48.52|5704
1723045410000|2024-08-07 15:43:30|||||||||2588
1723045420000|2024-08-07 15:43:40||48.52||48.53||48.53||48.52|5137
1723045430000|2024-08-07 15:43:50||48.52||48.56||48.56||48.52|13508
1723045440000|2024-08-07 15:44:00||48.55||48.56||48.56||48.55|2400
1723045450000|2024-08-07 15:44:10||48.55||48.55||48.56||48.55|1300
1723045460000|2024-08-07 15:44:20|48.83|48.56|48.83|48.55|48.83|48.56|48.83|48.55|0
1723045470000|2024-08-07 15:44:30|48.7|48.1|48.7|48.23|48.7|48.55|48.7|48.1|7341
1723045480000|2024-08-07 15:44:40||48.24||48.15||48.25||48.14|1000
1723045490000|2024-08-07 15:44:50|48.25|48.16|48.25|48.1|48.25|48.18|48.25|48.1|3341
1723045500000|2024-08-07 15:45:00||48.11||47.88||48.11||47.88|11300
1723045510000|2024-08-07 15:45:10||47.89||47.89||47.89||47.89|178
1723045530000|2024-08-07 15:45:30||47.88||47.63||47.88||47.63|3242
1723045540000|2024-08-07 15:45:40||47.51||47.71||47.71||47.51|6582
1723045550000|2024-08-07 15:45:50|48.24|47.72|48.24|47.68|48.24|47.77|48.24|47.53|503
1723045560000|2024-08-07 15:46:00|48|47.69|48|47.53|48|47.75|48|47.52|2998
1723045570000|2024-08-07 15:46:10||47.52||47.53||47.53||47.52|5552
1723045580000|2024-08-07 15:46:20|||||||||600
1723045590000|2024-08-07 15:46:30|47.98|47.64|47.98|47.52|47.98|47.89|47.98|47.52|7602
1723045600000|2024-08-07 15:46:40|||||||||3292
1723045610000|2024-08-07 15:46:50|47.96|47.53|47.95|47.39|47.96|47.53|47.95|47.22|12200
1723045620000|2024-08-07 15:47:00||47.38||47.39||47.39||47.38|735
1723045630000|2024-08-07 15:47:10||47.38||47.39||47.39||47.38|1200
1723045640000|2024-08-07 15:47:20||47.38||47.39||47.4||47.38|2322
1723045650000|2024-08-07 15:47:30|47.65|47.23|47.86|47.27|47.95|47.27|47.4|47.23|8394
1723045660000|2024-08-07 15:47:40|47.83||47.83||47.83||47.83||8002
1723045670000|2024-08-07 15:47:50|47.81|47.26|47.81|47.3|47.81|47.3|47.81|47.26|7542
1723045680000|2024-08-07 15:48:00|47.79|47.26|47.75|47.22|47.79|47.26|47.75|47.22|14086
1723045690000|2024-08-07 15:48:10|47.77||47.77||47.77||47.77||5911
1723045700000|2024-08-07 15:48:20|47.75|47.23|47.75|47.05|47.75|47.23|47.75|47.05|4501
1723045710000|2024-08-07 15:48:30|47.72|47.06|47.72|47.05|47.72|47.08|47.72|47.05|6593
1723045720000|2024-08-07 15:48:40|47.7|47.06|47.66|47.05|47.7|47.11|47.66|47.04|16700
1723045730000|2024-08-07 15:48:50|||||||||914
1723045740000|2024-08-07 15:49:00|47.64|47.04|47.57|47.04|47.64|47.04|47.57|47.04|7142
1723045750000|2024-08-07 15:49:10|47.56|47.11|47.56|47.11|47.56|47.11|47.56|47.11|3112
1723045760000|2024-08-07 15:49:20|47.55|47.04|47.53|47.01|47.55|47.04|47.53|47.01|1814
1723045770000|2024-08-07 15:49:30|47.25|47.02|47.25|46.66|47.25|47.02|47.25|46.66|21735
1723045780000|2024-08-07 15:49:40||46.67||46.73||46.74||46.67|7705
1723045790000|2024-08-07 15:49:50|47|46.7|47|46.7|47|46.72|47|46.69|6464
1723045800000|2024-08-07 15:50:00||46.69||46.69||46.69||46.69|3735
1723045810000|2024-08-07 15:50:10|||||||||3622
1723045820000|2024-08-07 15:50:20|46.7|46.66|46.67|46.66|46.7|46.66|46.67|46.66|5973
1723045830000|2024-08-07 15:50:30|46.68||46.73||46.73||46.68||7731
1723045840000|2024-08-07 15:50:40|||||||||2100
1723045850000|2024-08-07 15:50:50||46.65||46.65||46.65||46.65|1893
1723045860000|2024-08-07 15:51:00|||||||||1500
1723045870000|2024-08-07 15:51:10|||||||||5592
1723045880000|2024-08-07 15:51:20|||||||||1252
1723045890000|2024-08-07 15:51:30|46.79|46.67|47|46.67|47|46.67|46.79|46.67|6991
1723045900000|2024-08-07 15:51:40||46.68||46.68||46.68||46.68|0
1723045910000|2024-08-07 15:51:50|||||||||1292
1723045920000|2024-08-07 15:52:00|47.23|46.69|47.23|46.76|47.23|46.76|47.23|46.69|12800
1723045930000|2024-08-07 15:52:10|||||||||2378
1723045940000|2024-08-07 15:52:20|||||||||200
1723045950000|2024-08-07 15:52:30|47.25|46.77|47.38|47|47.38|47|47.25|46.77|2800
1723045960000|2024-08-07 15:52:40|||||||||426
1723045970000|2024-08-07 15:52:50|||||||||5330
1723045980000|2024-08-07 15:53:00||47.02||47.02||47.02||47.02|0
1723045990000|2024-08-07 15:53:10|||||||||420
1723046000000|2024-08-07 15:53:20|||||||||100
1723046010000|2024-08-07 15:53:30|||||||||3228
1723046020000|2024-08-07 15:53:40|||||||||6494
1723046030000|2024-08-07 15:53:50||47.03||47.03||47.03||47.03|2750
1723046040000|2024-08-07 15:54:00|||||||||6213
1723046050000|2024-08-07 15:54:10|||||||||3284
1723046060000|2024-08-07 15:54:20|||||||||800
1723046070000|2024-08-07 15:54:30|47.25||47.25||47.25||47.25||9525
1723046080000|2024-08-07 15:54:40|||||||||1700
1723046090000|2024-08-07 15:54:50|47.38||47.38||47.38||47.3||5634
1723046100000|2024-08-07 15:55:00|47.35|47.25|47.35|47.25|47.35|47.25|47.35|47.25|2238
1723046110000|2024-08-07 15:55:10||47.1||47.02||47.1||47.02|6074
1723046120000|2024-08-07 15:55:20|||||||||380
1723046130000|2024-08-07 15:55:30|||||||||1300
1723046140000|2024-08-07 15:55:40|||||||||18284
1723046150000|2024-08-07 15:55:50|47.43|47.03|47.39|47.02|47.43|47.03|47.39|47.02|17900
1723046160000|2024-08-07 15:56:00||47.03||47.03||47.03||47.03|2470
1723046170000|2024-08-07 15:56:10|||||||||2371
1723046190000|2024-08-07 15:56:30|||||||||1354
1723046200000|2024-08-07 15:56:40|||||||||400
1723046210000|2024-08-07 15:56:50|47.44|47.04|47.49|47.04|47.5|47.04|47.44|47.04|3800
1723046220000|2024-08-07 15:57:00||47.05||47.04||47.05||47.04|1900
1723046230000|2024-08-07 15:57:10|||||||||7396
1723046240000|2024-08-07 15:57:20|||||||||1014
1723046250000|2024-08-07 15:57:30|47.48||47.48||47.48||47.48||0
1723046260000|2024-08-07 15:57:40|||||||||1100
1723046270000|2024-08-07 15:57:50|||||||||526
1723046280000|2024-08-07 15:58:00|||||||||2008
1723046290000|2024-08-07 15:58:10|47.47||47.47||47.47||47.47||6712
1723046300000|2024-08-07 15:58:20||47.05||47.07||47.07||47.05|1100
1723046310000|2024-08-07 15:58:30|||||||||1000
1723046320000|2024-08-07 15:58:40|||||||||2018
1723046330000|2024-08-07 15:58:50|47.46|47.06|47.46|47.06|47.46|47.06|47.46|47.06|2400
1723046340000|2024-08-07 15:59:00||47.07||47.07||47.07||47.07|7962
1723046350000|2024-08-07 15:59:10|47.45|47.06|47.44|47.02|47.45|47.07|47.44|47.02|18949
1723046360000|2024-08-07 15:59:20|47.43|47|47.39|46.6|47.43|47.01|47.39|46.56|10347
1723046370000|2024-08-07 15:59:30|47.37|46.62|46.4|46.14|47.37|46.66|46.4|46.14|122777
1723046380000|2024-08-07 15:59:40|||||||||1269
1723046390000|2024-08-07 15:59:50|||||||||18498
1723046400000|2024-08-07 16:00:00|||||||||2237
1723046410000|2024-08-07 16:00:10||46.07||46.14||46.14||46.07|4065
1723046420000|2024-08-07 16:00:20|||||||||900
1723046430000|2024-08-07 16:00:30||46.25||46.14||46.25||46.14|11277
1723046440000|2024-08-07 16:00:40||46.18||46.18||46.18||46.18|2000
1723046450000|2024-08-07 16:00:50||46.14||46.01||46.14||46.01|23886
1723046460000|2024-08-07 16:01:00||46.02||46.03||46.03||46.02|4700
1723046470000|2024-08-07 16:01:10|||||||||253
1723046480000|2024-08-07 16:01:20|46.29|46.01|46.26|45.64|46.36|46.01|46.03|45.6|22241
1723046490000|2024-08-07 16:01:30|46.25|45.63|46.22|45.64|46.25|45.64|46.22|45.63|8618
1723046500000|2024-08-07 16:01:40|46.2|45.65|46.19|45.65|46.2|45.65|46.19|45.65|12400
1723046510000|2024-08-07 16:01:50|46.18|45.64|46.14|45.59|46.18|45.64|46.14|45.59|7695
1723046520000|2024-08-07 16:02:00|46.13|45.6|46.13|45.6|46.13|45.6|46.13|45.6|4200
1723046530000|2024-08-07 16:02:10|46.12|45.63|46.08|45.63|46.12|45.63|46.08|45.63|3039
1723046540000|2024-08-07 16:02:20||45.61||45.62||45.62||45.61|10784
1723046550000|2024-08-07 16:02:30||45.63||45.63||45.63||45.63|900
1723046560000|2024-08-07 16:02:40|46.07|45.61|46|45.61|46.07|45.61|46|45.61|4059
1723046570000|2024-08-07 16:02:50||45.6||45.6||45.6||45.6|737
1723046580000|2024-08-07 16:03:00|45.99|45.59|45.41|45.11|45.99|45.59|45.4|45.1|28625
1723046590000|2024-08-07 16:03:10||45.26||45.1||45.26||45.1|7584
1723046600000|2024-08-07 16:03:20||45.11||45.01||45.12||45|49914
1723046610000|2024-08-07 16:03:30|45.26|45.02|45.26|45.02|45.26|45.03|45.26|45.02|10224
1723046620000|2024-08-07 16:03:40|||||||||4796
1723046630000|2024-08-07 16:03:50||45.19||45.19||45.19||45.19|6120
1723046640000|2024-08-07 16:04:00||45.02||45||45.02||45|10157
1723046650000|2024-08-07 16:04:10|||||||||5026
1723046660000|2024-08-07 16:04:20||45.19||45||45.19||45|3200
1723046670000|2024-08-07 16:04:30||45.13||45||45.13||45|300
1723046680000|2024-08-07 16:04:40||45.01||45.01||45.01||45.01|400
1723046690000|2024-08-07 16:04:50|||||||||2250
1723046700000|2024-08-07 16:05:00|||||||||400
1723046710000|2024-08-07 16:05:10||45.25||45.01||45.25||45.01|4990
1723046720000|2024-08-07 16:05:20||45.05||45.05||45.05||45.05|16558
1723046730000|2024-08-07 16:05:30|45.19|45.1|45.19|45.1|45.19|45.1|45.19|45.1|1600
1723046740000|2024-08-07 16:05:40|45.26|45.11|45.26|45.1|45.26|45.11|45.26|45.1|8692
1723046750000|2024-08-07 16:05:50|45.28|45.11|45.82|45.44|45.82|45.44|45.28|45.11|8687
1723046760000|2024-08-07 16:06:00||45.46||45.46||45.46||45.46|3118
1723046770000|2024-08-07 16:06:10|45.97|45.55|45.97|45.55|45.97|45.55|45.97|45.55|2009
1723046780000|2024-08-07 16:06:20|46.09|45.56|46.15|45.56|46.15|45.56|45.97|45.56|40453
1723046790000|2024-08-07 16:06:30|46.34|46|46.51|46|46.51|46|46.34|46|2810
1723046800000|2024-08-07 16:06:40|46.66|46.2|46.83|46.2|46.83|46.2|46.66|46.2|12502
1723046810000|2024-08-07 16:06:50||46.25||46.25||46.25||46.25|125
1723046820000|2024-08-07 16:07:00||46.6||46.56||46.6||46.25|4606
1723046830000|2024-08-07 16:07:10|46.59|46.25|46.59|46.25|46.59|46.25|46.59|46.25|0
1723046840000|2024-08-07 16:07:20||46.27||46.27||46.27||46.27|200
1723046850000|2024-08-07 16:07:30|||||||||500
1723046860000|2024-08-07 16:07:40||46.25||46.25||46.25||46.25|3889
1723046870000|2024-08-07 16:07:50|||||||||24176
1723046880000|2024-08-07 16:08:00|||||||||724
1723046890000|2024-08-07 16:08:10|||||||||7661
1723046900000|2024-08-07 16:08:20||46.35||46.35||46.35||46.35|1700
1723046910000|2024-08-07 16:08:30|46.74|46.49|46.74|46.49|46.74|46.49|46.74|46.49|12900
1723046920000|2024-08-07 16:08:40||46.5||46.57||46.57||46.5|1450
1723046930000|2024-08-07 16:08:50|||||||||3600
1723046940000|2024-08-07 16:09:00||46.61||46.5||46.61||46.5|6734
1723046950000|2024-08-07 16:09:10||46.32||46.25||46.32||46.25|433
1723046960000|2024-08-07 16:09:20|||||||||5900
1723046970000|2024-08-07 16:09:30||46.35||46.26||46.35||46.25|100
1723046980000|2024-08-07 16:09:40||46.28||46.36||46.36||46.26|5724
1723046990000|2024-08-07 16:09:50||46.45||46.45||46.46||46.45|10417
1723047000000|2024-08-07 16:10:00||46.36||46.36||46.36||46.36|1542
1723047010000|2024-08-07 16:10:10||46.46||46.45||46.46||46.45|3100
1723047020000|2024-08-07 16:10:20|||||||||3600
1723047030000|2024-08-07 16:10:30|||||||||100
1723047040000|2024-08-07 16:10:40||46.44||46.36||46.44||46.36|400
1723047050000|2024-08-07 16:10:50||46.25||46.26||46.26||46.25|22280
1723047060000|2024-08-07 16:11:00|46.6|46.36|46.6|46.36|46.6|46.36|46.6|46.36|5900
1723047070000|2024-08-07 16:11:10|46.36|46.35|46.58|46.35|46.58|46.35|46.36|46.35|6240
1723047080000|2024-08-07 16:11:20||46.25||46.26||46.26||46.25|410
1723047100000|2024-08-07 16:11:40|46.57||46.57||46.57||46.57||600
1723047110000|2024-08-07 16:11:50||46.25||46.25||46.25||46.25|1207
1723047120000|2024-08-07 16:12:00|||||||||200
1723047130000|2024-08-07 16:12:10|||||||||659
1723047140000|2024-08-07 16:12:20|46.56||46.57||46.57||46.56||4322
1723047150000|2024-08-07 16:12:30|46.56||46.56||46.56||46.56||3351
1723047160000|2024-08-07 16:12:40|||||||||1387
1723047170000|2024-08-07 16:12:50|46.57|46.26|46.57|46.26|46.57|46.26|46.57|46.26|3200
1723047180000|2024-08-07 16:13:00||46.38||46.38||46.38||46.38|2070
1723047190000|2024-08-07 16:13:10|||||||||2365
1723047200000|2024-08-07 16:13:20||46.39||46.38||46.39||46.38|1708
1723047210000|2024-08-07 16:13:30|||||||||1100
1723047220000|2024-08-07 16:13:40|||||||||1519
1723047230000|2024-08-07 16:13:50|46.56|46.37|46.56|46.26|46.56|46.37|46.56|46.26|1810
1723047240000|2024-08-07 16:14:00|||||||||100
1723047250000|2024-08-07 16:14:10|46.55||46.54||46.55||46.54||1000
1723047260000|2024-08-07 16:14:20|46.52||46.52||46.52||46.52||30215
1723047270000|2024-08-07 16:14:30|||||||||9392
1723047280000|2024-08-07 16:14:40|||||||||300
1723047290000|2024-08-07 16:14:50|||||||||3050
1723047300000|2024-08-07 16:15:00|||||||||3149
1723047310000|2024-08-07 16:15:10|||||||||1400
1723047320000|2024-08-07 16:15:20|||||||||2800
1723047330000|2024-08-07 16:15:30||46.25||46.02||46.25||46.01|28628
1723047340000|2024-08-07 16:15:40||46.01||46.06||46.51||46.01|4718
1723047350000|2024-08-07 16:15:50|46.5|46.08|46.5|46.13|46.5|46.13|46.5|46.08|5126
1723047360000|2024-08-07 16:16:00||46.01||46.04||46.26||46.01|8855
1723047370000|2024-08-07 16:16:10||46.06||46.01||46.06||46.01|9900
1723047380000|2024-08-07 16:16:20|46.52|46.03|46.54|46.07|46.54|46.07|46.3|46.03|33300
1723047390000|2024-08-07 16:16:30|46.53|46.09|46.54|46.11|46.54|46.11|46.53|46.09|1978
1723047400000|2024-08-07 16:16:40|||||||||1588
1723047410000|2024-08-07 16:16:50|46.53|46.12|46.41|46.12|46.53|46.12|46.41|46.12|100
1723047420000|2024-08-07 16:17:00|||||||||13900
1723047430000|2024-08-07 16:17:10|||||||||400
1723047440000|2024-08-07 16:17:20|||||||||2400
1723047450000|2024-08-07 16:17:30|||||||||1447
1723047460000|2024-08-07 16:17:40|||||||||9000
1723047470000|2024-08-07 16:17:50||46.2||46.2||46.2||46.2|4700
1723047480000|2024-08-07 16:18:00|||||||||1247
1723047490000|2024-08-07 16:18:10|46.2|46.11|46.2|46.11|46.2|46.11|46.2|46.11|4635
1723047500000|2024-08-07 16:18:20|||||||||965
1723047510000|2024-08-07 16:18:30||46.12||46.11||46.12||46.11|4239
1723047520000|2024-08-07 16:18:40|46.19||46.19||46.19||46.19||4123
1723047530000|2024-08-07 16:18:50|||||||||700
1723047540000|2024-08-07 16:19:00|||||||||4510
1723047550000|2024-08-07 16:19:10|||||||||1480
1723047560000|2024-08-07 16:19:20|||||||||1830
1723047580000|2024-08-07 16:19:40||46.1||46||46.1||46|3675
1723047590000|2024-08-07 16:19:50|46.11||46.11||46.11||46.11||3904
1723047600000|2024-08-07 16:20:00|||||||||15870
1723047610000|2024-08-07 16:20:10|||||||||2832
1723047620000|2024-08-07 16:20:20|||||||||100
1723047630000|2024-08-07 16:20:30|||||||||1018
1723047640000|2024-08-07 16:20:40|||||||||1850
1723047650000|2024-08-07 16:20:50||45.9||45.9||45.9||45.9|4810
1723047660000|2024-08-07 16:21:00|||||||||2167
1723047670000|2024-08-07 16:21:10|||||||||400
1723047680000|2024-08-07 16:21:20|||||||||1566
1723047690000|2024-08-07 16:21:30||45.86||45.64||45.86||45.64|3200
1723047700000|2024-08-07 16:21:40||45.65||45.66||45.66||45.65|2445
1723047720000|2024-08-07 16:22:00|||||||||135
1723047730000|2024-08-07 16:22:10||45.67||45.66||45.67||45.66|3515
1723047750000|2024-08-07 16:22:30|46||46||46||46||9773
1723047760000|2024-08-07 16:22:40||45.53||45.55||45.55||45.53|11569
1723047770000|2024-08-07 16:22:50|46.11|45.54|46.11|45.66|46.11|45.66|46.11|45.54|3311
1723047780000|2024-08-07 16:23:00||45.65||45.67||45.67||45.65|4705
1723047790000|2024-08-07 16:23:10|46.15|45.91|46.18|45.91|46.18|45.91|46.15|45.91|4150
1723047800000|2024-08-07 16:23:20|46.15|45.69|46.18|45.73|46.18|45.73|46.15|45.69|7481
1723047810000|2024-08-07 16:23:30|46.03|45.74|46.18|45.74|46.18|45.74|46.03|45.74|2250
1723047820000|2024-08-07 16:23:40|46.13||46.13||46.13||46.13||1200
1723047830000|2024-08-07 16:23:50||45.76||45.76||45.76||45.76|2256
1723047840000|2024-08-07 16:24:00|46.22|45.78|46.33|46|46.33|46|46.22|45.78|10841
1723047850000|2024-08-07 16:24:10|46.43|46.02|46.43|46.04|46.43|46.04|46.43|46.02|0
1723047860000|2024-08-07 16:24:20||46.06||46.08||46.08||46.06|705
1723047870000|2024-08-07 16:24:30|46.42||46.43||46.43||46.42||1767
1723047880000|2024-08-07 16:24:40||46.15||46.16||46.16||46.15|4346
1723047890000|2024-08-07 16:24:50|||||||||1300
1723047900000|2024-08-07 16:25:00|46.46|46.18|46.57|46.22|46.57|46.22|46.35|46.18|2096
1723047910000|2024-08-07 16:25:10||46.24||46.47||46.47||46.24|3700
1723047920000|2024-08-07 16:25:20|46.65|46.52|46.74|46.53|46.74|46.53|46.57|46.52|2200
1723047930000|2024-08-07 16:25:30|46.75|46.57|46.89|46.62|46.89|46.62|46.75|46.57|1640
1723047940000|2024-08-07 16:25:40||46.64||46.64||46.64||46.64|200
1723047950000|2024-08-07 16:25:50||46.67||46.67||46.67||46.67|999
1723047960000|2024-08-07 16:26:00|||||||||8398
1723047970000|2024-08-07 16:26:10|||||||||800
1723047990000|2024-08-07 16:26:30|46.7||46.89||46.89||46.7||70550
1723048000000|2024-08-07 16:26:40|||||||||14800
1723048020000|2024-08-07 16:27:00|||||||||1450
1723048030000|2024-08-07 16:27:10||46.46||46.49||46.49||46.46|15454
1723048040000|2024-08-07 16:27:20||46.47||46.49||46.52||46.47|400
1723048050000|2024-08-07 16:27:30||46.67||46.67||46.67||46.67|1706
1723048060000|2024-08-07 16:27:40|47||47||47||47||5410
1723048070000|2024-08-07 16:27:50|46.98|46.7|46.98|46.7|46.98|46.7|46.98|46.7|0
1723048080000|2024-08-07 16:28:00|||||||||425
1723048090000|2024-08-07 16:28:10||46.71||46.71||46.71||46.71|0
1723048100000|2024-08-07 16:28:20|||||||||1592
1723048110000|2024-08-07 16:28:30|||||||||100
1723048120000|2024-08-07 16:28:40|||||||||1600
1723048130000|2024-08-07 16:28:50|||||||||250
1723048140000|2024-08-07 16:29:00|||||||||2400
1723048150000|2024-08-07 16:29:10|||||||||11400
1723048170000|2024-08-07 16:29:30|46.8||46.8||46.8||46.8||3100
1723048180000|2024-08-07 16:29:40|46.85|46.73|46.85|46.73|46.85|46.73|46.85|46.73|6134
1723048190000|2024-08-07 16:29:50|||||||||540
1723048200000|2024-08-07 16:30:00|46.86||46.86||46.86||46.86||37200
1723048220000|2024-08-07 16:30:20|||||||||800
1723048230000|2024-08-07 16:30:30|||||||||300
1723048240000|2024-08-07 16:30:40|46.85|46.7|46.85|46.7|46.85|46.73|46.85|46.7|11620
1723048250000|2024-08-07 16:30:50|||||||||5435
1723048260000|2024-08-07 16:31:00||46.71||46.71||46.71||46.71|500
1723048270000|2024-08-07 16:31:10|||||||||900
1723048280000|2024-08-07 16:31:20|46.84|46.7|46.84|46.48|46.84|46.7|46.84|46.47|3217
1723048290000|2024-08-07 16:31:30|46.85||46.85||46.85||46.85||10300
1723048300000|2024-08-07 16:31:40|46.84|46.47|46.84|46.48|46.84|46.51|46.84|46.47|9000
1723048310000|2024-08-07 16:31:50||46.5||46.53||46.53||46.5|3500
1723048320000|2024-08-07 16:32:00|||||||||2400
1723048330000|2024-08-07 16:32:10|||||||||973
1723048340000|2024-08-07 16:32:20||46.46||46.48||46.48||46.46|2184
1723048350000|2024-08-07 16:32:30||46.47||46.47||46.47||46.47|4600
1723048360000|2024-08-07 16:32:40||46.48||46.55||46.55||46.48|10790
1723048370000|2024-08-07 16:32:50||46.56||46.56||46.56||46.56|2337
1723048380000|2024-08-07 16:33:00||46.57||46.57||46.57||46.57|0
1723048390000|2024-08-07 16:33:10||46.58||46.59||46.59||46.58|2111
1723048400000|2024-08-07 16:33:20|||||||||300
1723048410000|2024-08-07 16:33:30|||||||||600
1723048420000|2024-08-07 16:33:40|||||||||1900
1723048430000|2024-08-07 16:33:50|||||||||300
1723048440000|2024-08-07 16:34:00||46.61||46.61||46.61||46.61|1500
1723048450000|2024-08-07 16:34:10|46.85|46.62|46.95|46.7|46.95|46.7|46.85|46.62|12192
1723048460000|2024-08-07 16:34:20|||||||||600
1723048470000|2024-08-07 16:34:30||46.9||46.91||46.91||46.9|0
1723048480000|2024-08-07 16:34:40||46.9||46.9||46.9||46.9|534
1723048490000|2024-08-07 16:34:50|||||||||1149
1723048500000|2024-08-07 16:35:00|||||||||296
1723048510000|2024-08-07 16:35:10|46.97||46.95||46.97||46.95||7379
1723048520000|2024-08-07 16:35:20|||||||||1300
1723048530000|2024-08-07 16:35:30|||||||||952
1723048540000|2024-08-07 16:35:40|||||||||2000
1723048550000|2024-08-07 16:35:50|||||||||420
1723048560000|2024-08-07 16:36:00|||||||||700
1723048570000|2024-08-07 16:36:10||46.72||46.58||46.72||46.46|1100
1723048580000|2024-08-07 16:36:20||46.59||46.56||46.59||46.5|300
1723048590000|2024-08-07 16:36:30|46.97|46.5|47.03|46.73|47.03|46.73|46.97|46.5|29718
1723048600000|2024-08-07 16:36:40|||||||||100
1723048610000|2024-08-07 16:36:50||46.55||46.7||46.7||46.55|350
1723048630000|2024-08-07 16:37:10|||||||||167
1723048640000|2024-08-07 16:37:20|||||||||301
1723048660000|2024-08-07 16:37:40|||||||||4254
1723048670000|2024-08-07 16:37:50|||||||||2743
1723048680000|2024-08-07 16:38:00|||||||||1866
1723048700000|2024-08-07 16:38:20|||||||||900
1723048710000|2024-08-07 16:38:30|||||||||2801
1723048720000|2024-08-07 16:38:40||46.71||46.77||47.02||46.71|3664
1723048730000|2024-08-07 16:38:50||46.78||46.77||46.78||46.77|700
1723048750000|2024-08-07 16:39:10|||||||||3933
1723048770000|2024-08-07 16:39:30|||||||||650
1723048780000|2024-08-07 16:39:40|||||||||2234
1723048800000|2024-08-07 16:40:00||47||47||47.01||47|16440
1723048810000|2024-08-07 16:40:10|||||||||600
1723048820000|2024-08-07 16:40:20|||||||||200
1723048830000|2024-08-07 16:40:30|||||||||300
1723048840000|2024-08-07 16:40:40|47.02|46.75|47.03|46.72|47.03|46.75|47.02|46.7|3759
1723048850000|2024-08-07 16:40:50||47||47||47||47|1200
1723048860000|2024-08-07 16:41:00||46.82||46.71||46.82||46.71|800
1723048870000|2024-08-07 16:41:10||46.73||46.73||46.73||46.73|0
1723048890000|2024-08-07 16:41:30|47|46.72|47|46.72|47|46.72|47|46.72|1742
1723048900000|2024-08-07 16:41:40|||||||||300
1723048910000|2024-08-07 16:41:50|46.73|46.7|46.66|46.46|46.73|46.7|46.66|46.46|8439
1723048920000|2024-08-07 16:42:00|||||||||834
1723048930000|2024-08-07 16:42:10|46.47|46.4|46.63|46.4|46.63|46.4|46.47|46.4|2880
1723048940000|2024-08-07 16:42:20|||||||||1436
1723048950000|2024-08-07 16:42:30||46.25||46.26||46.26||46.25|980
1723048960000|2024-08-07 16:42:40||46.27||46.27||46.27||46.27|2634
1723048970000|2024-08-07 16:42:50||46.37||46.37||46.37||46.37|107
1723048980000|2024-08-07 16:43:00|46.62|46.26|46.62|46.27|46.62|46.27|46.62|46.25|11074
1723048990000|2024-08-07 16:43:10||46.26||46.3||46.3||46.26|4861
1723049000000|2024-08-07 16:43:20||46.37||46.26||46.37||46.26|2907
1723049010000|2024-08-07 16:43:30|46.61||46.61||46.61||46.61||200
1723049020000|2024-08-07 16:43:40|||||||||1730
1723049030000|2024-08-07 16:43:50||46.4||46.4||46.4||46.4|300
1723049040000|2024-08-07 16:44:00||46.26||46.26||46.37||46.26|1782
1723049060000|2024-08-07 16:44:20||46.27||46.28||46.28||46.27|1080
1723049070000|2024-08-07 16:44:30|||||||||600
1723049080000|2024-08-07 16:44:40||46.27||46.27||46.27||46.27|5848
1723049090000|2024-08-07 16:44:50|||||||||5400
1723049100000|2024-08-07 16:45:00|46.4||46.4||46.4||46.4||22216
1723049110000|2024-08-07 16:45:10|||||||||3600
1723049120000|2024-08-07 16:45:20|||||||||100
1723049130000|2024-08-07 16:45:30|||||||||1100
1723049140000|2024-08-07 16:45:40|||||||||1494
1723049150000|2024-08-07 16:45:50|46.43|46.28|46.43|46.27|46.43|46.28|46.43|46.27|2100
1723049160000|2024-08-07 16:46:00|||||||||910
1723049170000|2024-08-07 16:46:10|||||||||1630
1723049180000|2024-08-07 16:46:20|||||||||664
1723049190000|2024-08-07 16:46:30|||||||||5798
1723049200000|2024-08-07 16:46:40|||||||||8799
1723049210000|2024-08-07 16:46:50||46.25||46.25||46.25||46.25|400
1723049220000|2024-08-07 16:47:00|||||||||4400
1723049230000|2024-08-07 16:47:10|||||||||8004
1723049240000|2024-08-07 16:47:20|46.42||46.42||46.42||46.42||3569
1723049250000|2024-08-07 16:47:30|||||||||500
1723049260000|2024-08-07 16:47:40|||||||||220
1723049270000|2024-08-07 16:47:50|||||||||1100
1723049280000|2024-08-07 16:48:00|||||||||600
1723049290000|2024-08-07 16:48:10|||||||||1300
1723049300000|2024-08-07 16:48:20|||||||||200
1723049310000|2024-08-07 16:48:30|||||||||700
1723049320000|2024-08-07 16:48:40|||||||||1241
1723049330000|2024-08-07 16:48:50|||||||||800
1723049340000|2024-08-07 16:49:00|||||||||700
1723049350000|2024-08-07 16:49:10|||||||||1100
1723049360000|2024-08-07 16:49:20|||||||||2900
1723049370000|2024-08-07 16:49:30||46.27||46.26||46.27||46.25|3442
1723049380000|2024-08-07 16:49:40|46.31|46.25|46.31|46.25|46.31|46.25|46.31|46.25|1800
1723049390000|2024-08-07 16:49:50||46.09||46.09||46.09||46.09|3718
1723049400000|2024-08-07 16:50:00|||||||||1987
1723049410000|2024-08-07 16:50:10|||||||||1000
1723049420000|2024-08-07 16:50:20|||||||||1250
1723049430000|2024-08-07 16:50:30|46.2||46.2||46.2||46.2||400
1723049440000|2024-08-07 16:50:40||46.02||46.07||46.07||46|4215
1723049450000|2024-08-07 16:50:50|||||||||200
1723049460000|2024-08-07 16:51:00|||||||||9373
1723049470000|2024-08-07 16:51:10|46.3|46|46.3|46|46.3|46|46.3|46|1400
1723049480000|2024-08-07 16:51:20||46.01||46.01||46.01||46.01|0
1723049500000|2024-08-07 16:51:40|||||||||400
1723049510000|2024-08-07 16:51:50||46||46||46||45.7|12935
1723049530000|2024-08-07 16:52:10|46.03||46.03||46.03||46.03||1200
1723049540000|2024-08-07 16:52:20||45.83||45.71||45.83||45.7|1545
1723049550000|2024-08-07 16:52:30||45.8||45.71||45.8||45.71|2108
1723049560000|2024-08-07 16:52:40||45.7||45.71||45.71||45.7|1405
1723049570000|2024-08-07 16:52:50||45.72||45.72||45.72||45.72|0
1723049580000|2024-08-07 16:53:00||45.71||45.7||45.71||45.7|4451
1723049590000|2024-08-07 16:53:10|46.02||45.93||46.02||45.93||200
1723049600000|2024-08-07 16:53:20||45.62||45.62||45.62||45.62|2100
1723049610000|2024-08-07 16:53:30|||||||||400
1723049620000|2024-08-07 16:53:40||45.63||45.63||45.63||45.63|7178
1723049630000|2024-08-07 16:53:50|||||||||400
1723049640000|2024-08-07 16:54:00|||||||||3333
1723049650000|2024-08-07 16:54:10|||||||||2886
1723049660000|2024-08-07 16:54:20||45.64||45.67||45.67||45.64|12558
1723049670000|2024-08-07 16:54:30||45.7||45.7||45.7||45.7|14814
1723049680000|2024-08-07 16:54:40|||||||||675
1723049690000|2024-08-07 16:54:50|||||||||1400
1723049700000|2024-08-07 16:55:00|||||||||300
1723049710000|2024-08-07 16:55:10|||||||||500
1723049720000|2024-08-07 16:55:20|45.8|45.71|46.06|45.8|46.06|45.8|45.8|45.71|15790
1723049730000|2024-08-07 16:55:30||45.81||45.82||45.82||45.81|3809
1723049740000|2024-08-07 16:55:40|||||||||3751
1723049750000|2024-08-07 16:55:50|||||||||100
1723049760000|2024-08-07 16:56:00||46||46||46||46|21117
1723049770000|2024-08-07 16:56:10|||||||||3100
1723049780000|2024-08-07 16:56:20|||||||||100
1723049790000|2024-08-07 16:56:30|46.12|46.01|46.3|46.02|46.3|46.02|46.12|46.01|10632
1723049800000|2024-08-07 16:56:40|46.35|46.03|46.63|46.2|46.7|46.2|46.35|46.03|3900
1723049810000|2024-08-07 16:56:50|46.62|46.21|46.43|46.21|46.62|46.21|46.43|46.21|853
1723049820000|2024-08-07 16:57:00|||||||||8308
1723049830000|2024-08-07 16:57:10||46.34||46.34||46.34||46.34|1115
1723049840000|2024-08-07 16:57:20|||||||||400
1723049850000|2024-08-07 16:57:30|||||||||100
1723049860000|2024-08-07 16:57:40|||||||||1400
1723049870000|2024-08-07 16:57:50|||||||||700
1723049880000|2024-08-07 16:58:00|||||||||3334
1723049890000|2024-08-07 16:58:10||46.32||46.32||46.32||46.32|3096
1723049900000|2024-08-07 16:58:20|46.4|46.18|46.4|46.1|46.4|46.18|46.4|46.07|2357
1723049910000|2024-08-07 16:58:30||46.11||46.11||46.11||46.11|865
1723049930000|2024-08-07 16:58:50|||||||||2200
1723049940000|2024-08-07 16:59:00||46.12||46.15||46.15||46.12|10458
1723049950000|2024-08-07 16:59:10|||||||||500
1723049960000|2024-08-07 16:59:20|||||||||1300
1723049980000|2024-08-07 16:59:40||46.16||46.15||46.16||46.15|600
1723049990000|2024-08-07 16:59:50|||||||||3598
1723050000000|2024-08-07 17:00:00|||||||||1800
1723050010000|2024-08-07 17:00:10|||||||||500
1723050030000|2024-08-07 17:00:30||46.16||46.15||46.2||46.15|3000
1723050040000|2024-08-07 17:00:40||46.21||46.21||46.21||46.21|1700
1723050050000|2024-08-07 17:00:50|||||||||2106
1723050060000|2024-08-07 17:01:00|||||||||450
1723050070000|2024-08-07 17:01:10|||||||||490
1723050080000|2024-08-07 17:01:20|||||||||1100
1723050090000|2024-08-07 17:01:30|||||||||3600
1723050100000|2024-08-07 17:01:40|||||||||200
1723050110000|2024-08-07 17:01:50|||||||||1574
1723050120000|2024-08-07 17:02:00||46.07||46.07||46.07||46.07|2400
1723050130000|2024-08-07 17:02:10|46.35|46.01|46.31|45.72|46.35|46.01|46.31|45.71|7516
1723050140000|2024-08-07 17:02:20||45.71||45.72||45.72||45.71|400
1723050150000|2024-08-07 17:02:30|46.28|45.71|46.25|45.72|46.28|45.72|46.25|45.71|12650
1723050160000|2024-08-07 17:02:40||45.73||45.76||45.76||45.73|1500
1723050170000|2024-08-07 17:02:50||45.77||45.77||45.77||45.77|2162
1723050180000|2024-08-07 17:03:00||45.76||45.77||45.77||45.76|651
1723050190000|2024-08-07 17:03:10|46.23|45.73|46.15|45.72|46.23|45.74|46.15|45.72|13000
1723050200000|2024-08-07 17:03:20|46.14|45.73|46.14|45.73|46.14|45.73|46.14|45.73|4600
1723050210000|2024-08-07 17:03:30|46.13||46.12||46.13||46.12||1500
1723050220000|2024-08-07 17:03:40||46||45.72||46||45.72|5421
1723050240000|2024-08-07 17:04:00|||||||||920
1723050250000|2024-08-07 17:04:10||45.73||45.74||45.74||45.73|100
1723050260000|2024-08-07 17:04:20|46.11|45.75|46.11|45.73|46.11|45.75|46.11|45.73|300
1723050270000|2024-08-07 17:04:30||45.72||45.72||45.72||45.72|768
1723050280000|2024-08-07 17:04:40|46.1||46.09||46.1||46.09||0
1723050290000|2024-08-07 17:04:50|46.08|45.73|46.07|45.72|46.08|45.73|46.07|45.72|1600
1723050300000|2024-08-07 17:05:00|46.06|45.73|46.03|45.72|46.06|45.73|46.03|45.72|3900
1723050310000|2024-08-07 17:05:10|46.05|45.73|46.11|46|46.11|46|46.05|45.73|11892
1723050320000|2024-08-07 17:05:20|||||||||1700
1723050340000|2024-08-07 17:05:40|46.1|45.99|46.1|45.75|46.1|45.99|46.1|45.75|370
1723050350000|2024-08-07 17:05:50|||||||||300
1723050360000|2024-08-07 17:06:00||45.72||45.72||45.72||45.72|938
1723050370000|2024-08-07 17:06:10|46.09||46.09||46.09||46.09||1625
1723050380000|2024-08-07 17:06:20|46.08|45.71|46.01|45.7|46.08|45.71|46.01|45.7|3408
1723050390000|2024-08-07 17:06:30||45.8||45.8||45.8||45.8|3100
1723050400000|2024-08-07 17:06:40||45.73||45.73||45.73||45.73|3000
1723050410000|2024-08-07 17:06:50|45.9||45.8||45.9||45.8||1000
1723050420000|2024-08-07 17:07:00|45.77|45.53|45.77|45.51|45.77|45.53|45.77|45.51|7410
1723050440000|2024-08-07 17:07:20|||||||||3245
1723050450000|2024-08-07 17:07:30|45.7|45.5|45.7|45.5|45.7|45.5|45.7|45.5|2592
1723050460000|2024-08-07 17:07:40|||||||||1000
1723050470000|2024-08-07 17:07:50|||||||||1527
1723050480000|2024-08-07 17:08:00|||||||||3739
1723050490000|2024-08-07 17:08:10|45.51|45.53|45.8|45.54|45.8|45.54|45.51|45.53|44600
1723050500000|2024-08-07 17:08:20||45.55||45.55||45.55||45.55|200
1723050510000|2024-08-07 17:08:30|||||||||1750
1723050520000|2024-08-07 17:08:40||45.7||45.7||45.7||45.7|1510
1723050530000|2024-08-07 17:08:50|||||||||1518
1723050540000|2024-08-07 17:09:00|||||||||5700
1723050550000|2024-08-07 17:09:10|||||||||300
1723050560000|2024-08-07 17:09:20|45.86||45.86||45.86||45.86||7700
1723050570000|2024-08-07 17:09:30|||||||||200
1723050580000|2024-08-07 17:09:40|||||||||3910
1723050590000|2024-08-07 17:09:50|||||||||952
1723050600000|2024-08-07 17:10:00|||||||||200
1723050610000|2024-08-07 17:10:10|||||||||1800
1723050620000|2024-08-07 17:10:20||45.8||45.8||45.8||45.8|2995
1723050630000|2024-08-07 17:10:30||45.7||45.7||45.7||45.7|1400
1723050640000|2024-08-07 17:10:40|||||||||250
1723050650000|2024-08-07 17:10:50|||||||||13209
1723050660000|2024-08-07 17:11:00|||||||||1700
1723050670000|2024-08-07 17:11:10|||||||||1800
1723050680000|2024-08-07 17:11:20|||||||||8381
1723050690000|2024-08-07 17:11:30|||||||||4618
1723050700000|2024-08-07 17:11:40|45.85|45.8|45.85|45.5|45.85|45.8|45.85|45.5|14450
1723050710000|2024-08-07 17:11:50||45.51||45.5||45.51||45.5|438
1723050720000|2024-08-07 17:12:00||45.71||45.71||45.71||45.71|417
1723050730000|2024-08-07 17:12:10|||||||||1600
1723050740000|2024-08-07 17:12:20|||||||||200
1723050750000|2024-08-07 17:12:30||45.72||45.72||45.72||45.72|1300
1723050760000|2024-08-07 17:12:40||45.71||45.71||45.71||45.71|2300
1723050770000|2024-08-07 17:12:50|||||||||3900
1723050780000|2024-08-07 17:13:00|||||||||1100
1723050790000|2024-08-07 17:13:10|||||||||200
1723050800000|2024-08-07 17:13:20|||||||||900
1723050810000|2024-08-07 17:13:30|||||||||9547
1723050820000|2024-08-07 17:13:40||45.64||45.7||45.7||45.64|3100
1723050830000|2024-08-07 17:13:50|||||||||900
1723050840000|2024-08-07 17:14:00|||||||||700
1723050850000|2024-08-07 17:14:10|45.84|45.52|45.79|45.51|45.84|45.52|45.79|45.5|1128
1723050860000|2024-08-07 17:14:20|45.78|45.5|45.78|45.5|45.78|45.5|45.78|45.5|965
1723050870000|2024-08-07 17:14:30||45.51||45.51||45.53||45.51|3949
1723050880000|2024-08-07 17:14:40||45.5||45.51||45.51||45.5|2110
1723050890000|2024-08-07 17:14:50||45.55||45.52||45.55||45.52|862
1723050900000|2024-08-07 17:15:00|45.77|45.51|45.77|45.51|45.77|45.51|45.77|45.51|2230
1723050910000|2024-08-07 17:15:10||45.5||45.5||45.5||45.5|6623
1723050920000|2024-08-07 17:15:20|||||||||2100
1723050930000|2024-08-07 17:15:30||45.51||45.5||45.51||45.5|5300
1723050940000|2024-08-07 17:15:40||45.51||45.51||45.51||45.51|800
1723050950000|2024-08-07 17:15:50|||||||||100
1723050960000|2024-08-07 17:16:00||45.52||45.51||45.52||45.51|3764
1723050970000|2024-08-07 17:16:10|||||||||896
1723050980000|2024-08-07 17:16:20|45.72|45.5|45.72|45.5|45.72|45.51|45.72|45.5|400
1723050990000|2024-08-07 17:16:30|||||||||4000
1723051000000|2024-08-07 17:16:40||45.51||45.5||45.51||45.5|3699
1723051010000|2024-08-07 17:16:50||45.51||45.5||45.51||45.5|600
1723051020000|2024-08-07 17:17:00||45.51||45.51||45.51||45.51|3688
1723051030000|2024-08-07 17:17:10|||||||||200
1723051040000|2024-08-07 17:17:20|||||||||200
1723051050000|2024-08-07 17:17:30|||||||||1600
1723051060000|2024-08-07 17:17:40|||||||||407
1723051070000|2024-08-07 17:17:50||45.5||45.5||45.5||45.5|1598
1723051080000|2024-08-07 17:18:00|||||||||4516
1723051090000|2024-08-07 17:18:10|||||||||2000
1723051100000|2024-08-07 17:18:20||45.51||45.5||45.51||45.5|7889
1723051110000|2024-08-07 17:18:30|||||||||335
1723051120000|2024-08-07 17:18:40|||||||||1300
1723051130000|2024-08-07 17:18:50||45.51||45.5||45.51||45.5|9100
1723051140000|2024-08-07 17:19:00|||||||||200
1723051150000|2024-08-07 17:19:10|||||||||4300
1723051160000|2024-08-07 17:19:20|45.7||45.7||45.7||45.7||1300
1723051170000|2024-08-07 17:19:30|45.71|45.51|45.71|45.51|45.71|45.51|45.71|45.51|4079
1723051180000|2024-08-07 17:19:40|||||||||2982
1723051200000|2024-08-07 17:20:00|||||||||3953
1723051210000|2024-08-07 17:20:10||45.5||45.5||45.5||45.5|2871
1723051220000|2024-08-07 17:20:20|||||||||100
1723051230000|2024-08-07 17:20:30|45.61||45.61||45.61||45.61||2500
1723051240000|2024-08-07 17:20:40||45.51||45.5||45.51||45.5|16224
1723051250000|2024-08-07 17:20:50|||||||||400
1723051260000|2024-08-07 17:21:00||45.51||45.5||45.51||45.5|5400
1723051270000|2024-08-07 17:21:10|||||||||3300
1723051280000|2024-08-07 17:21:20|||||||||5400
1723051290000|2024-08-07 17:21:30|||||||||800
1723051300000|2024-08-07 17:21:40|||||||||1300
1723051320000|2024-08-07 17:22:00|45.51||45.51||45.51||45.51||14200
1723051330000|2024-08-07 17:22:10|45.52|45.51|45.51|45.5|45.52|45.51|45.51|45.5|7552
1723051340000|2024-08-07 17:22:20|||||||||200
1723051350000|2024-08-07 17:22:30|||||||||400
1723051360000|2024-08-07 17:22:40|||||||||1729
1723051370000|2024-08-07 17:22:50|||||||||4780
1723051380000|2024-08-07 17:23:00|||||||||1100
1723051390000|2024-08-07 17:23:10|||||||||5018
1723051400000|2024-08-07 17:23:20||45.48||45.48||45.48||45.48|90152
1723051410000|2024-08-07 17:23:30|||||||||1963
1723051420000|2024-08-07 17:23:40||45.46||45.26||45.46||45.26|4935
1723051430000|2024-08-07 17:23:50|45.49|45.35|45.48|45.08|45.49|45.35|45.48|45.01|2200
1723051440000|2024-08-07 17:24:00|45.47||45.47||45.47||45.47||200
1723051450000|2024-08-07 17:24:10|45.46||45.43||45.46||45.43||1097
1723051460000|2024-08-07 17:24:20|45.42||45.41||45.42||45.41||0
1723051470000|2024-08-07 17:24:30|45.4||45.39||45.4||45.39||633
1723051480000|2024-08-07 17:24:40|45.38||45.37||45.38||45.37||1100
1723051490000|2024-08-07 17:24:50|||||||||2843
1723051500000|2024-08-07 17:25:00|45.36|45.09|45.36|45.09|45.36|45.09|45.36|45.09|3800
1723051510000|2024-08-07 17:25:10|||||||||1234
1723051520000|2024-08-07 17:25:20|||||||||966
1723051530000|2024-08-07 17:25:30|||||||||100
1723051540000|2024-08-07 17:25:40|||||||||5390
1723051550000|2024-08-07 17:25:50|45.38|45.1|45.5|45.12|45.52|45.12|45.38|45.1|13142
1723051560000|2024-08-07 17:26:00|45.49|45.14|45.39|45.14|45.49|45.14|45.39|45.14|5622
1723051570000|2024-08-07 17:26:10|45.42|45.16|45.51|45.24|45.51|45.24|45.39|45.16|8845
1723051580000|2024-08-07 17:26:20|45.54|45.25|45.58|45.26|45.59|45.26|45.54|45.25|8412
1723051590000|2024-08-07 17:26:30|45.57||45.58||45.58||45.57||3300
1723051600000|2024-08-07 17:26:40|45.59||45.58||45.59||45.58||2300
1723051610000|2024-08-07 17:26:50|45.59|45.28|45.61|45.3|45.61|45.3|45.59|45.28|4514
1723051630000|2024-08-07 17:27:10||45.32||45.32||45.32||45.32|900
1723051640000|2024-08-07 17:27:20||45.34||45.34||45.34||45.34|0
1723051650000|2024-08-07 17:27:30|||||||||219
1723051660000|2024-08-07 17:27:40||45.35||45.45||45.45||45.35|1500
1723051670000|2024-08-07 17:27:50|45.59|45.54|45.59|45.54|45.59|45.54|45.59|45.54|1990
1723051680000|2024-08-07 17:28:00||45.35||45.54||45.54||45.35|1339
1723051690000|2024-08-07 17:28:10||45.3||45.3||45.3||45.3|200
1723051700000|2024-08-07 17:28:20|45.34|45.12|45.34|45.12|45.34|45.12|45.34|45.12|11450
1723051710000|2024-08-07 17:28:30||45.07||45.01||45.07||45.01|15300
1723051720000|2024-08-07 17:28:40|45.12|45|45.12|45|45.12|45|45.12|45|36846
1723051730000|2024-08-07 17:28:50||45.01||45.01||45.01||45.01|4144
1723051740000|2024-08-07 17:29:00|||||||||2250
1723051750000|2024-08-07 17:29:10||45||45||45.01||45|2689
1723051760000|2024-08-07 17:29:20||45.01||45.01||45.01||45.01|9636
1723051770000|2024-08-07 17:29:30||45||45||45||45|2100
1723051780000|2024-08-07 17:29:40|||||||||500
1723051790000|2024-08-07 17:29:50||45.01||45||45.01||44.9|24178
1723051800000|2024-08-07 17:30:00||44.9||44.97||44.97||44.9|16538
1723051810000|2024-08-07 17:30:10|||||||||1287
1723051820000|2024-08-07 17:30:20|||||||||3384
1723051830000|2024-08-07 17:30:30|||||||||1161
1723051840000|2024-08-07 17:30:40|45.11|44.96|44.9|44.56|45.11|44.97|44.9|44.55|7894
1723051850000|2024-08-07 17:30:50|||||||||534
1723051860000|2024-08-07 17:31:00||44.57||44.59||44.73||44.57|1198
1723051870000|2024-08-07 17:31:10||44.45||44.45||44.45||44.45|8873
1723051880000|2024-08-07 17:31:20|44.89|44.44|44.78|44.32|44.89|44.44|44.78|44.31|79935
1723051890000|2024-08-07 17:31:30|44.77|44.36|44.76|44.33|44.77|44.4|44.76|44.33|78800
1723051900000|2024-08-07 17:31:40|44.75|44.32|44.71|44.01|44.75|44.32|44.71|44.01|78995
1723051910000|2024-08-07 17:31:50|44.75|44.04|44.63|44.01|44.75|44.09|44.63|44.01|10100
1723051920000|2024-08-07 17:32:00|44.6|44.02|44.55|44.01|44.6|44.03|44.55|44|105759
1723051930000|2024-08-07 17:32:10|44.53|44|44.46|44.01|44.53|44.02|44.46|44|38637
1723051940000|2024-08-07 17:32:20||44.02||44.05||44.05||44.02|5600
1723051950000|2024-08-07 17:32:30|44.45|44.06|43.95|43.93|44.45|44.08|43.95|43.93|36954
1723051960000|2024-08-07 17:32:40||43.89||43.32||43.89||43.26|10889
1723051970000|2024-08-07 17:32:50|43|43.29|43.22|42.71|43.22|43.29|43|42.7|107656
1723051980000|2024-08-07 17:33:00||42.7||42.79||43.15||42.7|2212
1723051990000|2024-08-07 17:33:10||42.71||42.74||42.74||42.71|21000
1723052000000|2024-08-07 17:33:20|43|42.75|42.92|42.55|43|42.77|42.92|42.23|31100
1723052010000|2024-08-07 17:33:30|42.73|42.54|42.73|42.54|42.73|42.54|42.73|42.54|13900
1723052020000|2024-08-07 17:33:40||42.55||42.54||42.55||42.54|26682
1723052030000|2024-08-07 17:33:50|42.61|42.49|42.61|42.49|42.61|42.49|42.61|42.49|1600
1723052040000|2024-08-07 17:34:00|||||||||8700
1723052050000|2024-08-07 17:34:10|42.55||42.61||42.61||42.55||9726
1723052060000|2024-08-07 17:34:20|||||||||11374
1723052070000|2024-08-07 17:34:30|42.66|42.62|42.77|42.62|42.77|42.62|42.66|42.62|38786
1723052080000|2024-08-07 17:34:40|42.83|42.7|43|42.73|43|42.73|42.83|42.7|18389
1723052090000|2024-08-07 17:34:50|43.03|42.97|43.96|43.32|43.96|43.32|43.03|42.97|56684
1723052100000|2024-08-07 17:35:00|44|43.6|43.99|43.61|44|43.61|43.97|43.6|23534
1723052110000|2024-08-07 17:35:10|43.98|43.6|43.72|43.01|43.98|43.6|43.72|43.01|24746
1723052120000|2024-08-07 17:35:20|43.69|43.03|43.97|43.02|43.97|43.05|43.57|43.01|2200
1723052130000|2024-08-07 17:35:30|43.94|43.87|43|42.77|43.94|43.87|43|42.74|27680
1723052140000|2024-08-07 17:35:40|43.43|42.73|43.39|42.95|43.43|42.95|43.39|42.73|19527
1723052150000|2024-08-07 17:35:50||42.96||42.96||43||42.95|1250
1723052160000|2024-08-07 17:36:00||42.99||42.96||43.02||42.95|3700
1723052170000|2024-08-07 17:36:10||42.98||42.96||42.99||42.95|1200
1723052180000|2024-08-07 17:36:20|43.48|42.98|43.91|43.24|43.96|43.27|43.48|42.96|5300
1723052190000|2024-08-07 17:36:30||43.26||43||43.31||43|2000
1723052200000|2024-08-07 17:36:40||43.02||43.22||43.23||43|910
1723052210000|2024-08-07 17:36:50||43.24||43.25||43.26||43.22|3000
1723052220000|2024-08-07 17:37:00||43.3||43.34||43.34||43.3|5965
1723052230000|2024-08-07 17:37:10||43.35||43.35||43.35||43.35|100
1723052240000|2024-08-07 17:37:20|43.88|43.34|43.88|43.35|43.88|43.35|43.88|43.34|0
1723052250000|2024-08-07 17:37:30|43.86|43.36|43.83|43.41|43.86|43.41|43.83|43.35|11950
1723052260000|2024-08-07 17:37:40|43.82|43.42|43.82|43.47|43.82|43.47|43.82|43.42|3148
1723052270000|2024-08-07 17:37:50||43.46||43.46||43.46||43.46|246
1723052280000|2024-08-07 17:38:00|43.64|43.47|43.81|43.47|43.82|43.47|43.64|43.47|4542
1723052290000|2024-08-07 17:38:10||43.5||43.5||43.5||43.5|0
1723052300000|2024-08-07 17:38:20|||||||||100
1723052310000|2024-08-07 17:38:30||43.54||43.54||43.56||43.5|10100
1723052330000|2024-08-07 17:38:50|43.67||43.67||43.67||43.67||25302
1723052340000|2024-08-07 17:39:00|43.66|43.65|43.66|43.65|43.66|43.65|43.66|43.65|1467
1723052350000|2024-08-07 17:39:10|43.65|43.64|43.49|43.46|43.65|43.65|43.49|43.41|15707
1723052360000|2024-08-07 17:39:20||43.45||43.45||43.45||43.45|1560
1723052370000|2024-08-07 17:39:30|43.47|43.35|42.99|42.53|43.47|43.39|42.99|42.52|36085
1723052380000|2024-08-07 17:39:40|42.77|42.52|42.77|42.52|42.77|42.55|42.77|42.52|3707
1723052390000|2024-08-07 17:39:50|42.64|42.53|42.77|42.53|42.77|42.53|42.55|42.53|21701
1723052400000|2024-08-07 17:40:00|42.65|42.54|42.92|42.54|42.92|42.54|42.65|42.54|12807
1723052410000|2024-08-07 17:40:10|42.98|42.57|42.98|42.58|42.98|42.7|42.98|42.54|11969
1723052420000|2024-08-07 17:40:20|42.99|42.59|43.13|42.7|43.13|42.8|42.98|42.53|3708
1723052430000|2024-08-07 17:40:30|43.2|42.9|43.2|42.9|43.2|42.9|43.2|42.9|695
1723052440000|2024-08-07 17:40:40|43.11|43|43.11|42.85|43.11|43|43.11|42.85|1559
1723052450000|2024-08-07 17:40:50|||||||||300
1723052460000|2024-08-07 17:41:00||43||43||43||43|300
1723052470000|2024-08-07 17:41:10|43.01|42.85|43.01|42.53|43.01|42.85|43.01|42.52|5800
1723052480000|2024-08-07 17:41:20|43|42.54|42.98|42.61|43|42.61|42.98|42.52|4394
1723052490000|2024-08-07 17:41:30||42.62||42.57||42.63||42.53|6078
1723052500000|2024-08-07 17:41:40|42.97|42.53|42.96|42.53|42.97|42.56|42.96|42.52|573
1723052510000|2024-08-07 17:41:50|42.95||42.92||42.95||42.92||2112
1723052520000|2024-08-07 17:42:00|42.83|42.52|42.56|42.52|42.83|42.52|42.56|42.52|20685
1723052530000|2024-08-07 17:42:10|42.47|42.49|42.47|42.38|42.47|42.49|42.47|42.38|4430
1723052540000|2024-08-07 17:42:20|42.42|42.22|42.42|42.22|42.42|42.22|42.42|42.22|6189
1723052550000|2024-08-07 17:42:30|42.28|42.23|42.42|42.22|42.42|42.23|42.24|42.22|36200
1723052560000|2024-08-07 17:42:40|42.47||42.47||42.47||42.47||11709
1723052570000|2024-08-07 17:42:50|42.53|42.42|42.88|42.45|42.9|42.45|42.53|42.42|4343
1723052580000|2024-08-07 17:43:00|42.87|42.56|42.85|42.56|42.87|42.56|42.85|42.56|0
1723052590000|2024-08-07 17:43:10|||||||||1600
1723052600000|2024-08-07 17:43:20|42.83||42.83||42.83||42.83||11342
1723052610000|2024-08-07 17:43:30|||||||||1806
1723052620000|2024-08-07 17:43:40|42.78||42.78||42.78||42.78||1063
1723052630000|2024-08-07 17:43:50|||||||||2850
1723052640000|2024-08-07 17:44:00|||||||||400
1723052650000|2024-08-07 17:44:10|||||||||2006
1723052660000|2024-08-07 17:44:20|||||||||2645
1723052670000|2024-08-07 17:44:30|||||||||1600
1723052680000|2024-08-07 17:44:40||42.67||42.67||42.67||42.67|1834
1723052690000|2024-08-07 17:44:50|||||||||1200
1723052700000|2024-08-07 17:45:00|||||||||375
1723052710000|2024-08-07 17:45:10||42.6||42.47||42.6||42.47|15112
1723052720000|2024-08-07 17:45:20||42.48||42.47||42.7||42.47|2341
1723052730000|2024-08-07 17:45:30||42.48||42.48||42.48||42.48|3300
1723052740000|2024-08-07 17:45:40||42.47||42.47||42.47||42.47|833
1723052750000|2024-08-07 17:45:50||42.48||42.48||42.48||42.48|500
1723052760000|2024-08-07 17:46:00||42.47||42.47||42.7||42.47|200
1723052770000|2024-08-07 17:46:10||42.48||42.48||42.48||42.48|6524
1723052780000|2024-08-07 17:46:20|||||||||600
1723052790000|2024-08-07 17:46:30|||||||||815
1723052800000|2024-08-07 17:46:40||42.47||42.47||42.47||42.47|3669
1723052810000|2024-08-07 17:46:50||42.48||42.49||42.49||42.48|200
1723052830000|2024-08-07 17:47:10|||||||||867
1723052840000|2024-08-07 17:47:20|||||||||600
1723052850000|2024-08-07 17:47:30||42.5||42.6||42.6||42.5|3250
1723052860000|2024-08-07 17:47:40||42.5||42.5||42.5||42.5|1973
1723052870000|2024-08-07 17:47:50|||||||||1000
1723052880000|2024-08-07 17:48:00|42.77|42.48|42.77|42.47|42.77|42.48|42.77|42.47|16648
1723052890000|2024-08-07 17:48:10||42.49||42.47||42.49||42.47|10334
1723052900000|2024-08-07 17:48:20|42.64|42.43|42.64|42.43|42.64|42.43|42.64|42.43|4038
1723052910000|2024-08-07 17:48:30|42.63|42.41|42.63|42|42.63|42.41|42.62|42|21779
1723052920000|2024-08-07 17:48:40|42.6|42.01|42.51|42|42.6|42.01|42.51|42|1746
1723052930000|2024-08-07 17:48:50|42.5|42.01|42.21|41.9|42.5|42.01|42.21|41.9|9646
1723052940000|2024-08-07 17:49:00|41.9|41.76|41.9|41.7|42.12|41.76|41.9|41.57|98897
1723052950000|2024-08-07 17:49:10||41.69||41.69||41.69||41.69|4521
1723052960000|2024-08-07 17:49:20||41.8||41.8||41.8||41.8|636
1723052970000|2024-08-07 17:49:30|42||42||42||42||54494
1723052980000|2024-08-07 17:49:40|42.05|41.81|42.05|41.81|42.05|41.81|42.05|41.81|7723
1723052990000|2024-08-07 17:49:50|42.12|41.9|42.12|41.9|42.12|41.9|42.12|41.9|6589
1723053000000|2024-08-07 17:50:00|42.17||42.17||42.17||42.17||20869
1723053010000|2024-08-07 17:50:10|42.26||42.26||42.26||42.26||1013
1723053020000|2024-08-07 17:50:20|42.34|42|42.74|42.15|42.81|42.15|42.34|42|92855
1723053030000|2024-08-07 17:50:30|42.72|42.16|42.59|42.16|42.72|42.16|42.59|42.16|1600
1723053040000|2024-08-07 17:50:40|42.58||42.52||42.58||42.52||2739
1723053050000|2024-08-07 17:50:50|||||||||13323
1723053060000|2024-08-07 17:51:00|||||||||20915
1723053070000|2024-08-07 17:51:10||42.17||42.17||42.17||42.17|2233
1723053080000|2024-08-07 17:51:20||42.18||42.19||42.19||42.18|630
1723053090000|2024-08-07 17:51:30||42.2||42.21||42.21||42.2|815
1723053100000|2024-08-07 17:51:40||42.22||42.22||42.22||42.22|256
1723053110000|2024-08-07 17:51:50||42.23||42.23||42.23||42.23|2000
1723053120000|2024-08-07 17:52:00|||||||||1000
1723053130000|2024-08-07 17:52:10|||||||||1000
1723053140000|2024-08-07 17:52:20|||||||||12347
1723053150000|2024-08-07 17:52:30|42.68|42.25|42.69|42.3|42.69|42.3|42.59|42.25|2313
1723053160000|2024-08-07 17:52:40||42.32||42.5||42.5||42.32|27993
1723053170000|2024-08-07 17:52:50|||||||||700
1723053180000|2024-08-07 17:53:00|42.5|42.36|42.5|42.36|42.5|42.36|42.5|42.36|1000
1723053200000|2024-08-07 17:53:20|42.49||42.49||42.49||42.49||800
1723053210000|2024-08-07 17:53:30||42.25||42.22||42.25||42.2|6835
1723053220000|2024-08-07 17:53:40|||||||||100
1723053230000|2024-08-07 17:53:50||42.23||42.23||42.23||42.23|3353
1723053240000|2024-08-07 17:54:00|||||||||617
1723053250000|2024-08-07 17:54:10|||||||||1221
1723053260000|2024-08-07 17:54:20|||||||||300
1723053270000|2024-08-07 17:54:30|42.48|42.07|42.49|42.07|42.5|42.07|42.48|42.07|1200
1723053280000|2024-08-07 17:54:40|42.48|42.09|42.47|42.08|42.48|42.09|42.47|42.07|976
1723053290000|2024-08-07 17:54:50|42.46||42.46||42.46||42.46||400
1723053300000|2024-08-07 17:55:00|42.45|42.1|42.45|42.11|42.45|42.11|42.45|42.1|498
1723053310000|2024-08-07 17:55:10|||||||||2242
1723053320000|2024-08-07 17:55:20|||||||||860
1723053330000|2024-08-07 17:55:30||42.16||42.16||42.16||42.16|0
1723053340000|2024-08-07 17:55:40|||||||||800
1723053350000|2024-08-07 17:55:50||42.15||42.16||42.16||42.15|22167
1723053360000|2024-08-07 17:56:00|42.5|42.21|42.5|42.23|42.5|42.5|42.5|42.21|7900
1723053370000|2024-08-07 17:56:10|||||||||3134
1723053380000|2024-08-07 17:56:20|||||||||365
1723053390000|2024-08-07 17:56:30||42.15||42.15||42.16||42.15|57000
1723053400000|2024-08-07 17:56:40||42.16||42.16||42.16||42.15|9100
1723053410000|2024-08-07 17:56:50|||||||||700
1723053420000|2024-08-07 17:57:00|||||||||1100
1723053430000|2024-08-07 17:57:10||42.2||42.16||42.2||42.15|300
1723053440000|2024-08-07 17:57:20||42.2||42.2||42.2||42.2|2175
1723053450000|2024-08-07 17:57:30||42.16||42.17||42.17||42.16|1000
1723053460000|2024-08-07 17:57:40||42.2||42.2||42.2||42.2|600
1723053470000|2024-08-07 17:57:50|||||||||1602
1723053480000|2024-08-07 17:58:00||42.22||42.2||42.22||42.2|200
1723053490000|2024-08-07 17:58:10||42.24||42.24||42.24||42.24|729
1723053500000|2024-08-07 17:58:20||42.16||42.16||42.2||42.16|1770
1723053510000|2024-08-07 17:58:30||42.15||42.16||42.16||42.15|3255
1723053520000|2024-08-07 17:58:40||42.15||42.16||42.16||42.15|1568
1723053530000|2024-08-07 17:58:50|||||||||7894
1723053540000|2024-08-07 17:59:00|||||||||1565
1723053550000|2024-08-07 17:59:10||42.2||42.2||42.2||42.2|1267
1723053560000|2024-08-07 17:59:20|||||||||1600
1723053570000|2024-08-07 17:59:30|||||||||500
1723053580000|2024-08-07 17:59:40||42.22||42.22||42.22||42.22|1942
1723053590000|2024-08-07 17:59:50|||||||||800
1723053600000|2024-08-07 18:00:00||42.25||42.25||42.25||42.25|5139
1723053620000|2024-08-07 18:00:20|42.3|42.22|42.3|42.08|42.3|42.22|42.3|42.08|53200
1723053630000|2024-08-07 18:00:30|42.43|42.09|42.3|42.09|42.43|42.09|42.3|42.09|3900
1723053640000|2024-08-07 18:00:40|||||||||8832
1723053650000|2024-08-07 18:00:50|||||||||200
1723053660000|2024-08-07 18:01:00|||||||||1920
1723053670000|2024-08-07 18:01:10||42.1||42.1||42.1||42.1|2210
1723053680000|2024-08-07 18:01:20|||||||||1200
1723053690000|2024-08-07 18:01:30|||||||||1500
1723053700000|2024-08-07 18:01:40|||||||||710
1723053710000|2024-08-07 18:01:50|||||||||1300
1723053720000|2024-08-07 18:02:00|||||||||1000
1723053730000|2024-08-07 18:02:10|||||||||859
1723053740000|2024-08-07 18:02:20|||||||||5950
1723053750000|2024-08-07 18:02:30|||||||||100
1723053760000|2024-08-07 18:02:40|||||||||7953
1723053770000|2024-08-07 18:02:50|42.1|42.09|42.3|42.1|42.3|42.1|42.1|42.09|24309
1723053780000|2024-08-07 18:03:00|||||||||868
1723053790000|2024-08-07 18:03:10|42.2||42.2||42.2||42.2||200
1723053800000|2024-08-07 18:03:20|42.3|42.11|42.2|42.11|42.3|42.11|42.2|42.11|5792
1723053810000|2024-08-07 18:03:30|||||||||762
1723053820000|2024-08-07 18:03:40||42.15||42.15||42.15||42.15|1400
1723053830000|2024-08-07 18:03:50||42.12||42.12||42.12||42.12|920
1723053840000|2024-08-07 18:04:00||42.15||42.12||42.15||42.12|100
1723053850000|2024-08-07 18:04:10||42.15||42.11||42.15||42.11|1050
1723053860000|2024-08-07 18:04:20||42.15||42.11||42.15||42.11|7100
1723053870000|2024-08-07 18:04:30||42.15||42.15||42.15||42.15|3400
1723053880000|2024-08-07 18:04:40|||||||||1060
1723053890000|2024-08-07 18:04:50|||||||||1500
1723053900000|2024-08-07 18:05:00|42.24|42.16|42.36|42.17|42.36|42.17|42.24|42.16|7804
1723053910000|2024-08-07 18:05:10|||||||||6142
1723053920000|2024-08-07 18:05:20||42.18||42.17||42.18||42.17|5300
1723053930000|2024-08-07 18:05:30||42.11||42.11||42.11||42.11|4173
1723053950000|2024-08-07 18:05:50|||||||||500
1723053960000|2024-08-07 18:06:00|42.35|42.09|42|41.72|42.35|42.09|42|41.7|49586
1723053970000|2024-08-07 18:06:10||41.71||41.73||41.73||41.71|20120
1723053980000|2024-08-07 18:06:20|41.99|41.65|41.98|41.65|41.99|41.65|41.98|41.45|16350
1723053990000|2024-08-07 18:06:30|41.67|41.66|41.52|41.31|41.67|41.66|41.31|41.3|12444
1723054000000|2024-08-07 18:06:40|||||||||400
1723054010000|2024-08-07 18:06:50|||||||||1902
1723054020000|2024-08-07 18:07:00|41.47||41.47||41.47||41.47||4179
1723054030000|2024-08-07 18:07:10||41.35||41.35||41.35||41.35|4045
1723054040000|2024-08-07 18:07:20|||||||||12300
1723054050000|2024-08-07 18:07:30||41.31||41.3||41.31||41.3|4177
1723054060000|2024-08-07 18:07:40||41.26||41.25||41.26||41.25|7499
1723054070000|2024-08-07 18:07:50|||||||||2202
1723054080000|2024-08-07 18:08:00||41.3||41.3||41.3||41.3|400
1723054090000|2024-08-07 18:08:10|||||||||100
1723054100000|2024-08-07 18:08:20||41.35||41.35||41.35||41.35|2500
1723054110000|2024-08-07 18:08:30||41.3||41.3||41.3||41.3|1700
1723054120000|2024-08-07 18:08:40||41.25||41.25||41.25||41.25|1961
1723054130000|2024-08-07 18:08:50||41.38||41.38||41.38||41.38|5500
1723054140000|2024-08-07 18:09:00|||||||||700
1723054150000|2024-08-07 18:09:10||41.34||41.22||41.34||41.21|14840
1723054160000|2024-08-07 18:09:20|||||||||1452
1723054170000|2024-08-07 18:09:30|||||||||200
1723054180000|2024-08-07 18:09:40|41.52|41.21|41.5|41.21|41.52|41.22|41.5|41.2|4513
1723054190000|2024-08-07 18:09:50|41.49|41.23|41.49|41.21|41.49|41.29|41.49|41.2|4550
1723054200000|2024-08-07 18:10:00|41.35|41.2|41.35|41.08|41.35|41.2|41.35|41.04|33106
1723054210000|2024-08-07 18:10:10|41.1|41.09|41.1|41.06|41.1|41.12|41.1|41.06|3843
1723054220000|2024-08-07 18:10:20||41.03||41||41.03||41|13880
1723054230000|2024-08-07 18:10:30|||||||||6012
1723054240000|2024-08-07 18:10:40||41.06||41.06||41.06||41.06|2097
1723054250000|2024-08-07 18:10:50||41.03||41.03||41.03||41.03|400
1723054260000|2024-08-07 18:11:00|41.09|41|41.1|40.99|41.1|41|41.09|40.98|18121
1723054270000|2024-08-07 18:11:10||40.98||40.98||40.98||40.98|8313
1723054280000|2024-08-07 18:11:20||40.97||40.97||40.97||40.97|2010
1723054290000|2024-08-07 18:11:30|41|40.91|40.97|40.62|41|40.91|40.96|40.6|21877
1723054300000|2024-08-07 18:11:40|40.98|40.6|40.98|40.62|40.98|40.68|40.98|40.6|53288
1723054310000|2024-08-07 18:11:50|||||||||5807
1723054320000|2024-08-07 18:12:00|40.97||40.97||40.97||40.97||0
1723054330000|2024-08-07 18:12:10|40.96|40.6|41|40.67|41|40.68|40.95|40.6|5006
1723054340000|2024-08-07 18:12:20|40.99|40.6|40.96|40.71|40.99|40.71|40.96|40.6|1898
1723054350000|2024-08-07 18:12:30|41|40.72|41|40.96|41|40.96|40.99|40.71|53786
1723054360000|2024-08-07 18:12:40|41.03||41.11||41.11||41.03||6762
1723054370000|2024-08-07 18:12:50||40.93||40.87||41.01||40.87|8735
1723054390000|2024-08-07 18:13:10|41||41||41||41||100
1723054400000|2024-08-07 18:13:20|||||||||1260
1723054410000|2024-08-07 18:13:30||40.88||40.87||40.88||40.87|5643
1723054420000|2024-08-07 18:13:40|||||||||5395
1723054430000|2024-08-07 18:13:50|41.11|40.86|41.11|41.05|41.11|41.05|41.11|40.72|46909
1723054440000|2024-08-07 18:14:00||41.01||41.03||41.03||41.01|1788
1723054450000|2024-08-07 18:14:10|41.13|41.06|41.21|41.06|41.21|41.06|41.13|41.06|453
1723054460000|2024-08-07 18:14:20||41.07||41.08||41.08||41.07|1530
1723054470000|2024-08-07 18:14:30|41.26|41.14|41.26|41.08|41.26|41.14|41.26|41.08|1770
1723054480000|2024-08-07 18:14:40|41.25|41.07|41.25|41.05|41.25|41.07|41.25|41.05|11521
1723054490000|2024-08-07 18:14:50|41.26||41.25||41.26||41.25||4041
1723054500000|2024-08-07 18:15:00|41.26|41.06|41.31|41.06|41.31|41.07|41.26|41.06|22940
1723054510000|2024-08-07 18:15:10|41.38||41.35||41.38||41.35||1221
1723054520000|2024-08-07 18:15:20|41.34|41.05|41.19|41.06|41.34|41.06|41.19|41.05|86421
1723054530000|2024-08-07 18:15:30||41.05||41.05||41.05||41.05|1500
1723054540000|2024-08-07 18:15:40|41.12||41.12||41.12||41.12||1334
1723054550000|2024-08-07 18:15:50|41.07|41.03|41.05|41|41.07|41.03|41.05|41|8210
1723054560000|2024-08-07 18:16:00|41.02||41.09||41.18||41.01||2250
1723054570000|2024-08-07 18:16:10|41.04|40.99|41.01|40.99|41.04|40.99|41.01|40.99|3015
1723054580000|2024-08-07 18:16:20|41|40.98|40.99|40.98|41|40.99|40.99|40.98|400
1723054590000|2024-08-07 18:16:30|41|40.97|40.98|40.94|41|40.98|40.98|40.94|2977
1723054600000|2024-08-07 18:16:40|40.96|40.95|41.17|40.97|41.17|40.97|40.96|40.95|1200
1723054610000|2024-08-07 18:16:50|41.23|41|41.68|41.2|41.68|41.2|41.23|41|11707
1723054620000|2024-08-07 18:17:00|41.71|41.22|41.74|41.28|41.74|41.28|41.49|41.22|5700
1723054630000|2024-08-07 18:17:10|41.51||41.51||41.51||41.51||919
1723054650000|2024-08-07 18:17:30|41.39|41.29|41.34|41.28|41.51|41.29|41.34|41.28|13947
1723054660000|2024-08-07 18:17:40|41.44|41.29|41.74|41.33|41.74|41.33|41.31|41.29|1200
1723054670000|2024-08-07 18:17:50|41.57|41.35|41.49|41.33|41.57|41.41|41.36|41.28|56616
1723054680000|2024-08-07 18:18:00|41.41||41.35||41.41||41.35||2070
1723054690000|2024-08-07 18:18:10|41.37|41.32|41.3|41.02|41.37|41.32|41.3|41.02|52713
1723054700000|2024-08-07 18:18:20|41.16|41.01|41.16|41.01|41.16|41.01|41.16|41.01|4803
1723054710000|2024-08-07 18:18:30|41.08||41.08||41.16||41.04||61400
1723054730000|2024-08-07 18:18:50|41.04||41.04||41.16||41.04||7352
1723054740000|2024-08-07 18:19:00|41.02|41|40.75|40.6|41.02|41.01|40.75|40.6|24021
1723054750000|2024-08-07 18:19:10|40.63||40.63||40.63||40.63||31000
1723054760000|2024-08-07 18:19:20|40.61||40.61||40.61||40.61||4771
1723054770000|2024-08-07 18:19:30|40.6|40.56|40.58|40.52|40.6|40.56|40.58|40.52|14231
1723054780000|2024-08-07 18:19:40|40.51|40.47|40.51|40.45|40.51|40.47|40.51|40.45|8843
1723054790000|2024-08-07 18:19:50|40.5||40.5||40.51||40.5||4782
1723054800000|2024-08-07 18:20:00|40.49|40.3|40.36|40.2|40.49|40.3|40.36|40.2|17242
1723054810000|2024-08-07 18:20:10|40.46|40.23|40.24|40.23|40.46|40.23|40.24|40.23|7628
1723054820000|2024-08-07 18:20:20|40.21|40.2|40.21|40.2|40.21|40.2|40.21|40.2|7622
1723054830000|2024-08-07 18:20:30|||||||||4963
1723054840000|2024-08-07 18:20:40|||||||||2698
1723054850000|2024-08-07 18:20:50|40.2|40.19|40.2|40.19|40.2|40.19|40.2|40.19|2788
1723054860000|2024-08-07 18:21:00|||||||||6894
1723054870000|2024-08-07 18:21:10|40.12|40.05|40.06|40|40.12|40.09|40.06|40|9640
1723054880000|2024-08-07 18:21:20|40.01|40.01|40.41|40.11|40.41|40.11|40.01|40.01|145696
1723054890000|2024-08-07 18:21:30|40.46|40.07|40.29|40.12|40.46|40.12|40.2|40.07|5600
1723054900000|2024-08-07 18:21:40|40.2|40.13|40.52|40.15|40.52|40.15|40.2|40.13|3325
1723054910000|2024-08-07 18:21:50|40.37|40.16|40.27|40.18|40.37|40.22|40.27|40.16|3300
1723054920000|2024-08-07 18:22:00|40.22||40.37||40.37||40.22||600
1723054930000|2024-08-07 18:22:10|40.33|40.29|40.52|40.29|40.52|40.29|40.33|40.29|3020
1723054940000|2024-08-07 18:22:20|40.4||40.4||40.4||40.4||2041
1723054950000|2024-08-07 18:22:30|40.34|40.2|40.27|40.23|40.34|40.23|40.27|40.2|3218
1723054960000|2024-08-07 18:22:40||40.2||40.2||40.2||40.2|0
1723054970000|2024-08-07 18:22:50|40.23|40.23|40.27|40.23|40.27|40.23|40.21|40.23|1473
1723054980000|2024-08-07 18:23:00|||||||||820
1723054990000|2024-08-07 18:23:10|40.52|40.24|40.52|40.3|40.52|40.35|40.52|40.24|3500
1723055000000|2024-08-07 18:23:20|40.57|40.31|40.67|40.31|40.67|40.31|40.57|40.31|8000
1723055010000|2024-08-07 18:23:30||40.32||40.38||40.38||40.32|14771
1723055020000|2024-08-07 18:23:40|40.66|40.4|40.66|40.4|40.66|40.4|40.66|40.4|0
1723055030000|2024-08-07 18:23:50|||||||||500
1723055040000|2024-08-07 18:24:00||40.5||40.5||40.5||40.5|11480
1723055050000|2024-08-07 18:24:10|||||||||445
1723055060000|2024-08-07 18:24:20|||||||||200
1723055070000|2024-08-07 18:24:30|||||||||200
1723055080000|2024-08-07 18:24:40|||||||||450
1723055090000|2024-08-07 18:24:50|40.5|40.47|40.5|40.47|40.5|40.47|40.49|40.47|2260
1723055100000|2024-08-07 18:25:00|40.52||40.52||40.56||40.52||21851
1723055110000|2024-08-07 18:25:10|40.56||40.56||40.56||40.56||1435
1723055120000|2024-08-07 18:25:20|||||||||1886
1723055130000|2024-08-07 18:25:30|||||||||11450
1723055140000|2024-08-07 18:25:40|||||||||100
1723055150000|2024-08-07 18:25:50|||||||||5100
1723055160000|2024-08-07 18:26:00||40.52||40.55||40.55||40.52|412
1723055170000|2024-08-07 18:26:10|||||||||200
1723055180000|2024-08-07 18:26:20|40.57|40.52|40.57|40.53|40.57|40.53|40.5|40.45|19319
1723055190000|2024-08-07 18:26:30|||||||||6600
1723055200000|2024-08-07 18:26:40|40.65|40.56|40.96|40.62|40.96|40.62|40.65|40.56|5595
1723055210000|2024-08-07 18:26:50|41.01||41.02||41.02||41.01||5300
1723055220000|2024-08-07 18:27:00|41.01||40.98||41.01||40.98||14289
1723055230000|2024-08-07 18:27:10|40.99||40.96||40.99||40.96||3800
1723055240000|2024-08-07 18:27:20|40.95||40.95||40.95||40.95||590
1723055250000|2024-08-07 18:27:30|40.93||40.95||40.95||40.93||5810
1723055260000|2024-08-07 18:27:40|40.94|40.63|40.94|40.71|40.94|40.71|40.94|40.63|4752
1723055270000|2024-08-07 18:27:50|40.93|40.73|40.93|40.7|40.93|40.73|40.93|40.7|1090
1723055280000|2024-08-07 18:28:00|40.72|40.6|40.72|40.6|40.72|40.6|40.72|40.6|1630
1723055290000|2024-08-07 18:28:10|40.87|40.67|40.87|40.73|40.87|40.73|40.87|40.67|2900
1723055300000|2024-08-07 18:28:20|||||||||1122
1723055310000|2024-08-07 18:28:30|||||||||700
1723055320000|2024-08-07 18:28:40|40.86|40.72|40.86|40.72|40.86|40.72|40.86|40.72|1903
1723055330000|2024-08-07 18:28:50|||||||||1000
1723055340000|2024-08-07 18:29:00||40.77||40.7||40.77||40.7|500
1723055350000|2024-08-07 18:29:10|||||||||700
1723055360000|2024-08-07 18:29:20|40.85|40.56|40.72|40.58|40.86|40.66|40.72|40.56|11436
1723055370000|2024-08-07 18:29:30|40.71||40.68||40.71||40.68||284
1723055380000|2024-08-07 18:29:40|40.66|40.56|40.66|40.56|40.66|40.56|40.66|40.56|1200
1723055390000|2024-08-07 18:29:50|40.68||40.68||40.68||40.68||3000
1723055400000|2024-08-07 18:30:00|40.67|40.5|40.67|40.5|40.67|40.5|40.67|40.5|3500
1723055410000|2024-08-07 18:30:10||40.52||40.5||40.52||40.5|495
1723055420000|2024-08-07 18:30:20|40.66|40.45|40.65|40.44|40.66|40.45|40.65|40.39|9879
1723055430000|2024-08-07 18:30:30|40.5|40.43|40.48|40.3|40.5|40.43|40.48|40.3|5640
1723055440000|2024-08-07 18:30:40|40.47|40.26|40.47|40.26|40.47|40.26|40.47|40.26|1092
1723055450000|2024-08-07 18:30:50|40.27||40.27||40.27||40.27||5720
1723055460000|2024-08-07 18:31:00|40.24|40.22|40.01|40|40.24|40.22|40.01|40|26086
1723055470000|2024-08-07 18:31:10|40.16|40.01|40.42|40.21|40.42|40.21|40.16|40.01|6808
1723055480000|2024-08-07 18:31:20|||||||||919
1723055490000|2024-08-07 18:31:30||40.22||40.22||40.22||40.22|2333
1723055500000|2024-08-07 18:31:40||40.23||40.23||40.23||40.23|200
1723055510000|2024-08-07 18:31:50|40.46|40.24|40.49|40.24|40.49|40.24|40.42|40.24|4348
1723055530000|2024-08-07 18:32:10|40.43|40.23|40.49|40.23|40.49|40.23|40.43|40.23|300
1723055540000|2024-08-07 18:32:20||40.24||40.24||40.24||40.24|529
1723055550000|2024-08-07 18:32:30|40.44||40.44||40.44||40.44||0
1723055560000|2024-08-07 18:32:40||40.23||40.24||40.24||40.06|4501
1723055570000|2024-08-07 18:32:50||40.06||40.11||40.11||40.06|1882
1723055580000|2024-08-07 18:33:00||40.12||40.2||40.2||40.12|0
1723055590000|2024-08-07 18:33:10||40.25||40.25||40.25||40.25|1888
1723055600000|2024-08-07 18:33:20|40.25|40.23|40.24|40.1|40.25|40.23|40.24|40.1|7100
1723055610000|2024-08-07 18:33:30|40.23|40.07|40.23|40.01|40.23|40.07|40.23|40.01|1486
1723055620000|2024-08-07 18:33:40|40.22|40|40.22|40|40.22|40.01|40.22|40|4650
1723055630000|2024-08-07 18:33:50|40.21|40.01|40.22|40.01|40.22|40.01|40.21|40.01|1647
1723055640000|2024-08-07 18:34:00|40.21||40.21||40.21||40.21||11861
1723055650000|2024-08-07 18:34:10|40.15|40|40.15|40|40.15|40|40.15|40|2664
1723055660000|2024-08-07 18:34:20||40.01||40||40.01||40|1490
1723055670000|2024-08-07 18:34:30|40.14||40.15||40.15||40.14||12828
1723055680000|2024-08-07 18:34:40|||||||||3700
1723055690000|2024-08-07 18:34:50|||||||||817
1723055700000|2024-08-07 18:35:00|||||||||1911
1723055710000|2024-08-07 18:35:10|||||||||2536
1723055720000|2024-08-07 18:35:20|||||||||1400
1723055730000|2024-08-07 18:35:30|40.08|40.01|40.08|40.01|40.08|40.01|40.08|40.01|249
1723055740000|2024-08-07 18:35:40|40.06||40.06||40.06||40.06||1587
1723055750000|2024-08-07 18:35:50|||||||||600
1723055760000|2024-08-07 18:36:00|||||||||500
1723055770000|2024-08-07 18:36:10|40.1|40.02|40.43|40.06|40.46|40.06|40.1|40.02|5701
1723055780000|2024-08-07 18:36:20|40.3|40.05|40.3|40.09|40.3|40.09|40.17|40.05|21230
1723055790000|2024-08-07 18:36:30|40.19|40.06|40.19|40.06|40.19|40.06|40.19|40.06|0
1723055800000|2024-08-07 18:36:40|40.24|40.07|40.18|40.08|40.3|40.08|40.18|40.07|9326
1723055810000|2024-08-07 18:36:50|||||||||200
1723055820000|2024-08-07 18:37:00|40.13||40.13||40.13||40.13||400
1723055830000|2024-08-07 18:37:10|||||||||200
1723055840000|2024-08-07 18:37:20|40.1||40.1||40.1||40.1||200
1723055850000|2024-08-07 18:37:30|40.28|40.17|40.28|40.17|40.28|40.17|40.28|40.17|900
1723055860000|2024-08-07 18:37:40|40.22||40.19||40.22||40.19||5340
1723055870000|2024-08-07 18:37:50|40.18|40.16|40.18|40.17|40.18|40.17|40.18|40.16|4017
1723055880000|2024-08-07 18:38:00|40.17|40.16|40.17|40.16|40.17|40.16|40.17|40.16|1400
1723055890000|2024-08-07 18:38:10|40.08|40.04|40.02|39.97|40.08|40.04|40.02|39.94|52366
1723055900000|2024-08-07 18:38:20|40.01|39.94|39.79|39.72|40.01|39.94|39.79|39.72|13147
1723055910000|2024-08-07 18:38:30|39.75||39.75||39.75||39.75||1230
1723055920000|2024-08-07 18:38:40|39.6|39.53|39.45|39.3|39.6|39.53|39.45|39.3|38589
1723055930000|2024-08-07 18:38:50||39.31||39.31||39.31||39.31|1453
1723055940000|2024-08-07 18:39:00|39.6|39.34|39.72|39.34|39.72|39.34|39.6|39.34|7011
1723055950000|2024-08-07 18:39:10|||||||||1250
1723055960000|2024-08-07 18:39:20|39.7|39.35|39.7|39.35|39.7|39.35|39.7|39.35|100
1723055970000|2024-08-07 18:39:30||39.3||39.14||39.3||39.1|17648
1723055980000|2024-08-07 18:39:40|39.02|39.1|39.45|39.04|39.69|39.3|39.02|39.01|23237
1723055990000|2024-08-07 18:39:50|39.39|39.05|39.39|39.05|39.39|39.05|39.39|39.05|100
1723056000000|2024-08-07 18:40:00|39.54|39.01|39.7|39.2|39.7|39.2|39.54|39.01|6808
1723056010000|2024-08-07 18:40:10|39.26|39.21|39.65|39|39.65|39.29|39.26|39|114540
1723056020000|2024-08-07 18:40:20|||||||||4020
1723056030000|2024-08-07 18:40:30||39.01||39.01||39.01||39.01|797
1723056040000|2024-08-07 18:40:40||39.03||39.25||39.25||39.03|546
1723056050000|2024-08-07 18:40:50|39.64|39.23|39.64|39.24|39.64|39.24|39.64|39.23|1615
1723056060000|2024-08-07 18:41:00||39.25||39.35||39.35||39.25|660
1723056070000|2024-08-07 18:41:10|||||||||200
1723056080000|2024-08-07 18:41:20|||||||||4160
1723056090000|2024-08-07 18:41:30|||||||||458
1723056100000|2024-08-07 18:41:40||39.36||39.36||39.36||39.36|2276
1723056110000|2024-08-07 18:41:50||39.38||39.41||39.41||39.38|1200
1723056120000|2024-08-07 18:42:00|||||||||2464
1723056130000|2024-08-07 18:42:10||39.56||39.56||39.56||39.56|2226
1723056140000|2024-08-07 18:42:20|||||||||1833
1723056150000|2024-08-07 18:42:30||39.5||39.5||39.5||39.5|5222
1723056160000|2024-08-07 18:42:40||39.6||39.6||39.6||39.6|500
1723056170000|2024-08-07 18:42:50|||||||||2700
1723056180000|2024-08-07 18:43:00||39.58||39.58||39.58||39.58|2067
1723056190000|2024-08-07 18:43:10|39.62|39.57|39.61|39.36|39.62|39.57|39.61|39.35|7932
1723056200000|2024-08-07 18:43:20|39.62|39.35|39.62|39.41|39.62|39.41|39.62|39.35|6100
1723056210000|2024-08-07 18:43:30||39.35||39.35||39.36||39.35|3100
1723056230000|2024-08-07 18:43:50|||||||||2429
1723056240000|2024-08-07 18:44:00|39.61|39.28|39.61|39.25|39.61|39.28|39.61|39|11464
1723056250000|2024-08-07 18:44:10||39.26||39.38||39.38||39.26|2000
1723056260000|2024-08-07 18:44:20|||||||||18527
1723056270000|2024-08-07 18:44:30|39.6|39.36|39.3|39.12|39.6|39.36|39.3|39.02|70821
1723056280000|2024-08-07 18:44:40|||||||||150
1723056290000|2024-08-07 18:44:50||39.14||39.14||39.14||39.14|2558
1723056300000|2024-08-07 18:45:00|||||||||933
1723056310000|2024-08-07 18:45:10|||||||||4428
1723056320000|2024-08-07 18:45:20||39.2||39.2||39.2||39.2|390
1723056330000|2024-08-07 18:45:30|||||||||967
1723056340000|2024-08-07 18:45:40|||||||||1708
1723056350000|2024-08-07 18:45:50|||||||||800
1723056360000|2024-08-07 18:46:00|39.26|39.21|39.62|39.36|39.62|39.36|39.26|39.21|28549
1723056370000|2024-08-07 18:46:10|39.61|39.35|39.62|39.23|39.62|39.36|39.61|39.01|34597
1723056380000|2024-08-07 18:46:20|39.5|39.24|39.5|39.28|39.5|39.28|39.5|39.24|2000
1723056390000|2024-08-07 18:46:30||39.4||39.4||39.4||39.4|2700
1723056400000|2024-08-07 18:46:40|39.62||39.64||39.64||39.62||1112
1723056410000|2024-08-07 18:46:50|||||||||440
1723056420000|2024-08-07 18:47:00||39.55||39.55||39.55||39.55|10200
1723056430000|2024-08-07 18:47:10|||||||||300
1723056440000|2024-08-07 18:47:20|||||||||2255
1723056450000|2024-08-07 18:47:30|39.63|39.49|39.63|39.4|39.63|39.49|39.63|39.4|2288
1723056460000|2024-08-07 18:47:40||39.25||39.26||39.34||39.25|5061
1723056470000|2024-08-07 18:47:50||39.22||39.31||39.31||39.22|100
1723056490000|2024-08-07 18:48:10|39.58|39.32|39.58|39.21|39.58|39.33|39.57|39.21|13000
1723056500000|2024-08-07 18:48:20||39.23||39.49||39.49||39.23|600
1723056510000|2024-08-07 18:48:30||39.42||39.42||39.42||39.42|6596
1723056520000|2024-08-07 18:48:40||39.31||39.35||39.35||39.29|1157
1723056530000|2024-08-07 18:48:50||39.37||39.36||39.37||39.36|5300
1723056540000|2024-08-07 18:49:00|39.57||39.57||39.57||39.57||1793
1723056550000|2024-08-07 18:49:10|39.58|39.4|39.58|39.22|39.58|39.4|39.58|39.21|5811
1723056560000|2024-08-07 18:49:20|39.57|39.23|39.57|39.23|39.57|39.23|39.57|39.23|0
1723056570000|2024-08-07 18:49:30||39.2||39.21||39.21||39.2|3244
1723056580000|2024-08-07 18:49:40||39.23||39.21||39.23||39.2|400
1723056590000|2024-08-07 18:49:50||39.2||39.25||39.25||39.2|400
1723056600000|2024-08-07 18:50:00||39.21||39.25||39.25||39.21|2105
1723056610000|2024-08-07 18:50:10|39.54|39.21|39.54|39.21|39.54|39.38|39.54|39.21|1552
1723056620000|2024-08-07 18:50:20||39.2||39.21||39.21||39.2|500
1723056630000|2024-08-07 18:50:30||39.2||39.2||39.2||39.2|100
1723056640000|2024-08-07 18:50:40||39.21||39.26||39.26||39.21|10700
1723056650000|2024-08-07 18:50:50||39.27||39.31||39.31||39.27|24900
1723056660000|2024-08-07 18:51:00||39.32||39.32||39.32||39.32|28184
1723056670000|2024-08-07 18:51:10||39.33||39.32||39.33||39.32|8989
1723056680000|2024-08-07 18:51:20|39.51||39.51||39.51||39.51||12325
1723056690000|2024-08-07 18:51:30|||||||||800
1723056700000|2024-08-07 18:51:40|||||||||2628
1723056710000|2024-08-07 18:51:50|39.48||39.48||39.48||39.48||15253
1723056720000|2024-08-07 18:52:00||39.34||39.34||39.34||39.34|20334
1723056730000|2024-08-07 18:52:10||39.25||39.27||39.27||39.25|2900
1723056740000|2024-08-07 18:52:20|||||||||5428
1723056750000|2024-08-07 18:52:30|39.4|39.26|39.4|39.01|39.4|39.26|39.4|39|12599
1723056760000|2024-08-07 18:52:40|39.38|39.02|39.36|39.02|39.38|39.02|39.36|39|42269
1723056780000|2024-08-07 18:53:00||39.01||39.02||39.02||39.01|2111
1723056790000|2024-08-07 18:53:10||39.01||39.01||39.02||39.01|3305
1723056800000|2024-08-07 18:53:20||39.02||39.2||39.2||39.02|3340
1723056810000|2024-08-07 18:53:30|39.2|39.07|39.2|39.05|39.2|39.07|39.2|39.05|6399
1723056820000|2024-08-07 18:53:40||39.02||39.02||39.05||39.02|6581
1723056830000|2024-08-07 18:53:50|||||||||327
1723056840000|2024-08-07 18:54:00||39.07||39.02||39.07||39.02|3459
1723056850000|2024-08-07 18:54:10|||||||||794
1723056860000|2024-08-07 18:54:20||39.01||39.01||39.01||39.01|7220
1723056870000|2024-08-07 18:54:30|||||||||5660
1723056880000|2024-08-07 18:54:40|39.1|39.02|39.1|39.02|39.1|39.02|39.1|39.02|3300
1723056890000|2024-08-07 18:54:50|39.12|39.01|39.1|39.01|39.12|39.01|39.1|39.01|2623
1723056900000|2024-08-07 18:55:00|39.01|39|39.01|39|39.01|39|39.01|39|36973
1723056910000|2024-08-07 18:55:10|39.1|39.01|39.28|39.01|39.28|39.01|39.1|39|18217
1723056920000|2024-08-07 18:55:20|39.44|39.02|39.4|39.11|39.58|39.11|39.4|39.02|1350
1723056930000|2024-08-07 18:55:30||39.1||39.1||39.1||39.1|0
1723056940000|2024-08-07 18:55:40|||||||||750
1723056950000|2024-08-07 18:55:50|39.3|39.2|39.3|39.2|39.3|39.2|39.3|39.2|2000
1723056960000|2024-08-07 18:56:00|||||||||348
1723056970000|2024-08-07 18:56:10||39.12||39.12||39.12||39.12|3271
1723056980000|2024-08-07 18:56:20|39.2|39.01|39.2|39|39.2|39.01|39.2|39|1650
1723056990000|2024-08-07 18:56:30|39.18|39.1|39.18|39.11|39.18|39.11|39.18|39.1|3000
1723057000000|2024-08-07 18:56:40||39.1||39.1||39.1||39.1|2415
1723057010000|2024-08-07 18:56:50|||||||||600
1723057020000|2024-08-07 18:57:00|||||||||900
1723057030000|2024-08-07 18:57:10|||||||||2076
1723057040000|2024-08-07 18:57:20|||||||||1500
1723057050000|2024-08-07 18:57:30|||||||||1600
1723057060000|2024-08-07 18:57:40|||||||||600
1723057070000|2024-08-07 18:57:50|||||||||4626
1723057080000|2024-08-07 18:58:00|39.17||39.17||39.17||39.17||820
1723057090000|2024-08-07 18:58:10|||||||||700
1723057100000|2024-08-07 18:58:20|39.18|39.11|39.3|39.13|39.3|39.13|39.18|39.11|6221
1723057110000|2024-08-07 18:58:30||39.18||39.18||39.18||39.18|100
1723057120000|2024-08-07 18:58:40||39.19||39.19||39.19||39.19|800
1723057130000|2024-08-07 18:58:50||39.2||39.2||39.2||39.2|1400
1723057140000|2024-08-07 18:59:00|39.4|39.28|39.5|39.31|39.5|39.31|39.4|39.28|2940
1723057150000|2024-08-07 18:59:10|||||||||200
1723057160000|2024-08-07 18:59:20|39.4|39.35|39.4|39.35|39.4|39.35|39.4|39.35|1919
1723057170000|2024-08-07 18:59:30||39.3||39.3||39.3||39.3|4424
1723057180000|2024-08-07 18:59:40||39.28||39.28||39.28||39.28|2283
1723057190000|2024-08-07 18:59:50||39.2||39.2||39.2||39.2|10917
1723057200000|2024-08-07 19:00:00|39.44||39.36||39.44||39.36||6667
1723057210000|2024-08-07 19:00:10|||||||||200
1723057220000|2024-08-07 19:00:20|||||||||554
1723057230000|2024-08-07 19:00:30||39.21||39.21||39.21||39.21|2324
1723057240000|2024-08-07 19:00:40|39.35||39.35||39.35||39.35||3076
1723057250000|2024-08-07 19:00:50|||||||||300
1723057260000|2024-08-07 19:01:00||39.2||39.2||39.2||39.2|2724
1723057270000|2024-08-07 19:01:10||39.25||39.2||39.25||39.2|1880
1723057280000|2024-08-07 19:01:20|39.34|39.18|39.34|39.18|39.34|39.18|39.34|39.18|1784
1723057290000|2024-08-07 19:01:30|||||||||1375
1723057300000|2024-08-07 19:01:40|||||||||3030
1723057310000|2024-08-07 19:01:50|||||||||1400
1723057320000|2024-08-07 19:02:00|39.35|39.19|39.58|39.3|39.58|39.3|39.35|39.18|5409
1723057330000|2024-08-07 19:02:10|39.6|39.32|39.7|39.4|39.7|39.4|39.52|39.32|9121
1723057340000|2024-08-07 19:02:20|39.66|39.41|39.66|39.5|39.66|39.5|39.66|39.41|1800
1723057350000|2024-08-07 19:02:30|39.9|39.51|40|39.64|40|39.64|39.9|39.51|58035
1723057360000|2024-08-07 19:02:40|39.9|39.65|40|39.94|40|39.94|39.9|39.65|48920
1723057370000|2024-08-07 19:02:50|39.99|39.95|40|39.96|40|39.96|39.99|39.95|67795
1723057380000|2024-08-07 19:03:00|||||||||18532
1723057390000|2024-08-07 19:03:10|||||||||4500
1723057400000|2024-08-07 19:03:20||39.94||39.88||39.94||39.87|12501
1723057420000|2024-08-07 19:03:40|||||||||3800
1723057430000|2024-08-07 19:03:50|39.96||40||40||39.96||5224
1723057440000|2024-08-07 19:04:00|40.11|39.89|40.15|39.94|40.28|40.08|40.11|39.89|20041
1723057450000|2024-08-07 19:04:10|||||||||8378
1723057460000|2024-08-07 19:04:20|40|39.95|40.15|39.94|40.15|39.95|40|39.94|5407
1723057470000|2024-08-07 19:04:30|||||||||3824
1723057480000|2024-08-07 19:04:40|||||||||650
1723057490000|2024-08-07 19:04:50|||||||||2447
1723057500000|2024-08-07 19:05:00|||||||||597
1723057510000|2024-08-07 19:05:10|||||||||873
1723057520000|2024-08-07 19:05:20||39.95||39.96||39.96||39.95|3866
1723057530000|2024-08-07 19:05:30|40.14|40|40.14|40|40.14|40|40.14|40|1057
1723057540000|2024-08-07 19:05:40|40.13|39.94|39.94|39.92|40.13|39.94|39.94|39.91|7239
1723057550000|2024-08-07 19:05:50|39.9|39.91|39.9|39.79|39.9|39.91|39.9|39.79|4210
1723057560000|2024-08-07 19:06:00||39.72||39.72||39.72||39.72|5130
1723057570000|2024-08-07 19:06:10|||||||||1725
1723057580000|2024-08-07 19:06:20|||||||||1035
1723057590000|2024-08-07 19:06:30|||||||||3828
1723057600000|2024-08-07 19:06:40|||||||||458
1723057610000|2024-08-07 19:06:50|39.89|39.7|39.83|39.6|39.89|39.7|39.83|39.6|11432
1723057620000|2024-08-07 19:07:00|39.81|39.62|39.81|39.61|39.81|39.62|39.81|39.61|20900
1723057630000|2024-08-07 19:07:10||39.62||39.62||39.62||39.62|600
1723057640000|2024-08-07 19:07:20|39.82||39.82||39.82||39.82||10828
1723057650000|2024-08-07 19:07:30||39.63||39.62||39.63||39.62|800
1723057660000|2024-08-07 19:07:40|40||39.82||40||39.82||4100
1723057670000|2024-08-07 19:07:50|||||||||10100
1723057680000|2024-08-07 19:08:00|39.85|39.61|39.85|39.61|39.85|39.61|39.85|39.61|3535
1723057690000|2024-08-07 19:08:10|39.82||39.82||39.82||39.82||1149
1723057700000|2024-08-07 19:08:20|39.75|39.62|39.75|39.62|39.75|39.62|39.75|39.61|6350
1723057710000|2024-08-07 19:08:30||39.61||39.61||39.61||39.61|1557
1723057720000|2024-08-07 19:08:40|39.62||39.62||39.62||39.62||600
1723057730000|2024-08-07 19:08:50|39.61|39.56|39.6|39.56|39.61|39.56|39.59|39.56|6579
1723057740000|2024-08-07 19:09:00||39.55||39.36||39.55||39.35|2080
1723057750000|2024-08-07 19:09:10|||||||||2100
1723057760000|2024-08-07 19:09:20|||||||||2380
1723057780000|2024-08-07 19:09:40|||||||||1300
1723057790000|2024-08-07 19:09:50||39.37||39.37||39.37||39.37|925
1723057800000|2024-08-07 19:10:00|39.57|39.36|39.57|39.21|39.57|39.36|39.57|39.21|12879
1723057810000|2024-08-07 19:10:10|39.56|39.23|39.55|39.36|39.56|39.36|39.55|39.23|600
1723057820000|2024-08-07 19:10:20|39.54|39.33|39.53|39.23|39.54|39.33|39.53|39.22|1337
1723057830000|2024-08-07 19:10:30|39.52||39.51||39.52||39.51||100
1723057840000|2024-08-07 19:10:40||39.24||39.24||39.25||39.24|200
1723057850000|2024-08-07 19:10:50||39.27||39.27||39.27||39.27|0
1723057860000|2024-08-07 19:11:00|||||||||5500
1723057870000|2024-08-07 19:11:10||39.28||39.27||39.28||39.27|1120
1723057880000|2024-08-07 19:11:20|||||||||821
1723057890000|2024-08-07 19:11:30||39.28||39.39||39.39||39.28|6100
1723057900000|2024-08-07 19:11:40|||||||||7120
1723057910000|2024-08-07 19:11:50||39.4||39.39||39.4||39.39|3100
1723057920000|2024-08-07 19:12:00||39.4||39.4||39.4||39.4|1317
1723057930000|2024-08-07 19:12:10|||||||||2802
1723057940000|2024-08-07 19:12:20|||||||||200
1723057950000|2024-08-07 19:12:30|||||||||6203
1723057960000|2024-08-07 19:12:40|39.5|39.39|39.5|39.28|39.5|39.39|39.5|39.25|7460
1723057970000|2024-08-07 19:12:50||39.3||39.31||39.31||39.3|545
1723057980000|2024-08-07 19:13:00||39.4||39.3||39.4||39.3|800
1723057990000|2024-08-07 19:13:10|39.49|39.2|39.48|39.21|39.49|39.21|39.48|39.2|13440
1723058000000|2024-08-07 19:13:20||39.22||39.22||39.22||39.22|5674
1723058010000|2024-08-07 19:13:30|39.43|39.21|39.43|39.21|39.43|39.21|39.43|39.21|1000
1723058020000|2024-08-07 19:13:40||39.2||39.2||39.2||39.2|3500
1723058030000|2024-08-07 19:13:50|||||||||200
1723058040000|2024-08-07 19:14:00||39.25||39.2||39.25||39.2|6500
1723058050000|2024-08-07 19:14:10|39.4|39.16|39.4|39.13|39.4|39.16|39.4|39.13|9442
1723058060000|2024-08-07 19:14:20|39.2|39.1|39.17|38.5|39.2|39.1|39.17|38.5|88510
1723058070000|2024-08-07 19:14:30|39.08|38.45|39.05|38.46|39.08|38.46|39.05|38.45|3600
1723058080000|2024-08-07 19:14:40|39|38.47|38.42|38|39|38.47|38.42|38|37765
1723058090000|2024-08-07 19:14:50|38.41|38.01|38.37|38.01|38.41|38.02|38.37|38|2952
1723058100000|2024-08-07 19:15:00||38||38.03||38.03||38|9360
1723058110000|2024-08-07 19:15:10|38.36|38.2|38.34|38|38.36|38.2|38.34|38|58156
1723058120000|2024-08-07 19:15:20|38.2|38.01|38.2|38|38.2|38.01|38.2|37.97|13544
1723058130000|2024-08-07 19:15:30|38.19|37.86|38|37.2|38.19|38|38|37.2|30171
1723058140000|2024-08-07 19:15:40|37.96|37.21|37.4|37.17|37.96|37.48|37.4|37.17|10552
1723058150000|2024-08-07 19:15:50||37.24||37||37.24||37|69625
1723058160000|2024-08-07 19:16:00|37|37.01|37|36.88|37|37.02|37|36.81|16074
1723058170000|2024-08-07 19:16:10||36.8||36.63||36.8||36.6|13734
1723058180000|2024-08-07 19:16:20|36.72|36.64|36.72|36.45|36.72|36.65|36.72|36.44|23810
1723058190000|2024-08-07 19:16:30|36.87|36.46|36.87|36.51|36.87|36.51|36.87|36.46|4287
1723058200000|2024-08-07 19:16:40||36.45||36.5||36.5||36.44|25768
1723058210000|2024-08-07 19:16:50||36.71||36.47||36.71||36.46|3150
1723058220000|2024-08-07 19:17:00||36.45||36.44||36.45||36.44|3329
1723058230000|2024-08-07 19:17:10||36.45||36.47||36.47||36.45|4073
1723058240000|2024-08-07 19:17:20||36.45||36.45||36.46||36.44|6896
1723058250000|2024-08-07 19:17:30||36.5||36.45||36.5||36.44|1150
1723058260000|2024-08-07 19:17:40|||||||||5407
1723058270000|2024-08-07 19:17:50|36.86|36.46|36.86|36.3|36.86|36.46|36.86|36.3|7537
1723058280000|2024-08-07 19:18:00|36.85|36.31|36.77|36.1|36.85|36.34|36.77|36.1|22121
1723058290000|2024-08-07 19:18:10|36.75|36.01|36.71|36.01|36.75|36.03|36.71|36.01|19953
1723058300000|2024-08-07 19:18:20|36.68|36.02|36.01|35.55|36.68|36.1|36|35.55|26020
1723058310000|2024-08-07 19:18:30||35.56||35.55||35.56||35.31|23221
1723058320000|2024-08-07 19:18:40|35.81|35.38|35.55|35.26|35.81|35.38|35.55|35.26|43675
1723058330000|2024-08-07 19:18:50||35.5||35.23||35.5||35.23|14123
1723058340000|2024-08-07 19:19:00||35.35||35.35||35.35||35.35|15579
1723058350000|2024-08-07 19:19:10||35.26||35.27||35.27||35.23|28859
1723058360000|2024-08-07 19:19:20||35.42||35.28||35.42||35|97790
1723058370000|2024-08-07 19:19:30|35.5|35.3|35.5|35.28|35.5|35.3|35.5|35.28|11275
1723058380000|2024-08-07 19:19:40|35.54|35.3|35.54|35.28|35.54|35.3|35.54|35.28|50425
1723058390000|2024-08-07 19:19:50||35.23||35.27||35.28||35.14|6137
1723058400000|2024-08-07 19:20:00|35.5|35.28|35.55|35.3|35.55|35.3|35.5|35.13|109916
1723058410000|2024-08-07 19:20:10||35.5||35.5||35.5||35.5|6771
1723058420000|2024-08-07 19:20:20||35.49||35.41||35.49||35.41|12851
1723058430000|2024-08-07 19:20:30||35.5||35.5||35.5||35.5|14225
1723058440000|2024-08-07 19:20:40|||||||||6622
1723058450000|2024-08-07 19:20:50|||||||||25406
1723058460000|2024-08-07 19:21:00||35.51||35.51||35.51||35.51|5700
1723058470000|2024-08-07 19:21:10|35.59|35.55|36.39|36|36.45|36|35.55|35.55|54590
1723058480000|2024-08-07 19:21:20|36.37|36.01|36.36|36.01|36.38|36.01|36.28|36.01|39467
1723058490000|2024-08-07 19:21:30|36.35|36.02|36.33|36.1|36.35|36.1|36.33|36.02|6507
1723058500000|2024-08-07 19:21:40|36.4|36.2|36.4|36.21|36.4|36.21|36.4|36.2|63310
1723058510000|2024-08-07 19:21:50|36.45|36.4|36.77|36.4|36.81|36.4|36.45|36.4|10934
1723058520000|2024-08-07 19:22:00|36.76|36.41|36.76|36.55|36.76|36.55|36.76|36.4|20818
1723058530000|2024-08-07 19:22:10|36.77|36.56|37.32|37|37.35|37|36.77|36.56|63903
1723058540000|2024-08-07 19:22:20|37.27||37.27||37.27||37.27||10050
1723058550000|2024-08-07 19:22:30|||||||||29408
1723058560000|2024-08-07 19:22:40|37.26|36.99|37.03|36.87|37.26|36.99|36.96|36.85|40783
1723058570000|2024-08-07 19:22:50||37||36.74||37||36.74|5658
1723058580000|2024-08-07 19:23:00|37|36.76|37|36.85|37|36.85|37|36.76|1698
1723058590000|2024-08-07 19:23:10|37.01||37.02||37.02||37.01||5675
1723058600000|2024-08-07 19:23:20|||||||||1356
1723058610000|2024-08-07 19:23:30|37||37||37||37||2556
1723058620000|2024-08-07 19:23:40|36.95|36.88|36.95|36.85|36.95|36.88|36.95|36.85|3398
1723058630000|2024-08-07 19:23:50|||||||||3313
1723058640000|2024-08-07 19:24:00||36.82||36.82||36.82||36.82|2400
1723058650000|2024-08-07 19:24:10|||||||||17862
1723058660000|2024-08-07 19:24:20|||||||||671
1723058670000|2024-08-07 19:24:30|37|36.83|37|36.83|37|36.83|37|36.83|31077
1723058680000|2024-08-07 19:24:40|||||||||4740
1723058690000|2024-08-07 19:24:50|37.02||37.02||37.02||37.02||39682
1723058700000|2024-08-07 19:25:00||37||37||37||37|55315
1723058710000|2024-08-07 19:25:10|||||||||21911
1723058720000|2024-08-07 19:25:20|||||||||4377
1723058730000|2024-08-07 19:25:30|37.03|37.01|37.26|37.01|37.26|37.01|37.03|37.01|49538
1723058740000|2024-08-07 19:25:40|37.34|37.02|37.49|37.06|37.49|37.08|37.34|37.02|18000
1723058750000|2024-08-07 19:25:50|37.48|37.07|37.48|37.1|37.48|37.1|37.48|37.07|1363
1723058760000|2024-08-07 19:26:00||37.17||37.17||37.17||37.17|51681
1723058770000|2024-08-07 19:26:10|37.49||37.49||37.49||37.49||25901
1723058780000|2024-08-07 19:26:20|37.63|37.19|37.87|37.49|37.87|37.49|37.63|37.17|12068
1723058790000|2024-08-07 19:26:30|37.8||37.68||37.8||37.68||25705
1723058800000|2024-08-07 19:26:40|37.8|37.5|39.2|38.08|39.2|38.08|37.8|37.5|134419
1723058810000|2024-08-07 19:26:50|39.25|38.1|39.35|39|39.35|39|39.25|38.1|10490
1723058820000|2024-08-07 19:27:00|39.2|38.95|39|38.49|39.2|38.95|39|38.49|36166
1723058830000|2024-08-07 19:27:10||38.63||38.63||38.63||38.63|31647
1723058840000|2024-08-07 19:27:20|||||||||4200
1723058850000|2024-08-07 19:27:30|||||||||14343
1723058860000|2024-08-07 19:27:40|38.99|38.64|38.99|38.64|38.99|38.65|38.99|38.64|39750
1723058870000|2024-08-07 19:27:50|39|38.65|39|38.71|39|38.73|39|38.65|60979
1723058880000|2024-08-07 19:28:00|38.72|38.7|38.72|38.5|38.72|38.7|38.72|38.5|29365
1723058890000|2024-08-07 19:28:10|38.75|38.51|38.77|38.51|38.77|38.51|38.75|38.51|6623
1723058900000|2024-08-07 19:28:20|38.75||38.75||38.75||38.75||30162
1723058910000|2024-08-07 19:28:30|38.52|38.5|38.51|38.36|38.52|38.5|38.51|38.36|22150
1723058920000|2024-08-07 19:28:40||38.37||38.29||38.39||38.28|13631
1723058930000|2024-08-07 19:28:50|38.54|38.3|38.42|38.37|38.54|38.37|38.42|38.29|14542
1723058940000|2024-08-07 19:29:00|38.52||38.52||38.52||38.52||6211
1723058950000|2024-08-07 19:29:10|||||||||1013
1723058960000|2024-08-07 19:29:20|38.48||38.52||38.52||38.48||6977
1723058970000|2024-08-07 19:29:30|38.65|38.41|38.66|38.41|38.66|38.41|38.65|38.41|34946
1723058980000|2024-08-07 19:29:40|38.7|38.43|39.22|38.52|39.22|38.52|38.7|38.43|15683
1723058990000|2024-08-07 19:29:50|39.18|38.56|38.85|38.56|39.18|38.56|38.85|38.56|4705
1723059000000|2024-08-07 19:30:00|||||||||500
1723059010000|2024-08-07 19:30:10|||||||||500
1723059020000|2024-08-07 19:30:20|39|38.82|39.18|39|39.18|39|39|38.82|24717
1723059030000|2024-08-07 19:30:30|||||||||19453
1723059040000|2024-08-07 19:30:40||38.9||38.9||39||38.9|37012
1723059050000|2024-08-07 19:30:50||38.91||39||39||38.91|30000
1723059060000|2024-08-07 19:31:00||38.93||38.93||38.93||38.93|18768
1723059070000|2024-08-07 19:31:10|||||||||5400
1723059080000|2024-08-07 19:31:20||38.94||38.94||38.94||38.94|6133
1723059090000|2024-08-07 19:31:30|||||||||600
1723059100000|2024-08-07 19:31:40||38.93||38.84||39||38.82|55648
1723059110000|2024-08-07 19:31:50||39||39||39||39|3738
1723059120000|2024-08-07 19:32:00|39.22|39.17|39.32|39.18|39.32|39.22|39.22|39.17|15982
1723059130000|2024-08-07 19:32:10|39.38|39.21|39.43|39.21|39.43|39.21|39.38|39.21|23106
1723059140000|2024-08-07 19:32:20|39.34|39.18|39.34|39.21|39.34|39.21|39.29|39.18|1621
1723059150000|2024-08-07 19:32:30|39.43|39.34|39.69|39.41|39.8|39.41|39.4|39.34|13668
1723059160000|2024-08-07 19:32:40|||||||||110
1723059170000|2024-08-07 19:32:50|40|39.42|39.93|39.5|40|39.51|39.93|39.26|26623
1723059180000|2024-08-07 19:33:00|40|39.51|40.35|40.04|40.35|40.04|40|39.51|26772
1723059190000|2024-08-07 19:33:10|40.5|40.08|40.5|40.08|40.5|40.08|40.5|40.08|11391
1723059200000|2024-08-07 19:33:20|40.35||40.38||40.39||40.35||4993
1723059210000|2024-08-07 19:33:30||40.12||40.08||40.12||40.08|1250
1723059220000|2024-08-07 19:33:40|40.29|40.09|40.29|40.08|40.29|40.09|40.29|40.08|10598
1723059230000|2024-08-07 19:33:50||40.04||40.04||40.04||40.04|3341
1723059240000|2024-08-07 19:34:00|40.04|40|40.04|39.22|40.04|40|40.04|39.22|111946
1723059250000|2024-08-07 19:34:10|40|39.23|39.93|39.55|40|39.55|39.93|39.23|2759
1723059260000|2024-08-07 19:34:20||39.57||39.59||39.59||39.57|5000
1723059270000|2024-08-07 19:34:30|||||||||1752
1723059280000|2024-08-07 19:34:40|39.84||39.84||39.84||39.84||4448
1723059290000|2024-08-07 19:34:50|||||||||1244
1723059300000|2024-08-07 19:35:00|||||||||5978
1723059310000|2024-08-07 19:35:10|39.72||39.72||39.72||39.72||1897
1723059320000|2024-08-07 19:35:20|39.75||39.7||39.81||39.7||6174
1723059330000|2024-08-07 19:35:30|39.64||39.64||39.64||39.64||702
1723059340000|2024-08-07 19:35:40|||||||||200
1723059350000|2024-08-07 19:35:50|||||||||525
1723059360000|2024-08-07 19:36:00|39.68|39.61|39.68|39.61|39.68|39.61|39.68|39.61|4895
1723059370000|2024-08-07 19:36:10||39.65||39.65||39.65||39.65|6921
1723059380000|2024-08-07 19:36:20|39.67|39.63|39.67|39.17|39.67|39.63|39.67|39.17|11796
1723059390000|2024-08-07 19:36:30||39.19||39.29||39.29||39.19|4817
1723059400000|2024-08-07 19:36:40||39.3||39.38||39.4||39.3|7713
1723059410000|2024-08-07 19:36:50|39.66|39.39|39.5|39.38|39.66|39.41|39.5|39.38|4600
1723059420000|2024-08-07 19:37:00|39.59|39.42|39.59|39.42|39.59|39.42|39.59|39.42|14904
1723059430000|2024-08-07 19:37:10|39.52|39.32|39.44|39.17|39.52|39.32|39.44|39.17|27919
1723059440000|2024-08-07 19:37:20|39.27|39.18|39.21|39.17|39.48|39.2|39.21|39.17|14880
1723059450000|2024-08-07 19:37:30||39.18||39.18||39.18||39.17|8967
1723059460000|2024-08-07 19:37:40|39.22||39.28||39.28||39.22||85315
1723059470000|2024-08-07 19:37:50|39.32|39.23|39.4|39.27|39.4|39.27|39.32|39.23|4050
1723059480000|2024-08-07 19:38:00|39.35|39.28|39.3|39.28|39.35|39.28|39.3|39.28|136
1723059490000|2024-08-07 19:38:10|||||||||355
1723059500000|2024-08-07 19:38:20|39.4||39.5||39.5||39.4||7689
1723059510000|2024-08-07 19:38:30||39.32||39.32||39.32||39.32|38792
1723059520000|2024-08-07 19:38:40|||||||||4425
1723059530000|2024-08-07 19:38:50|||||||||3618
1723059540000|2024-08-07 19:39:00|||||||||140
1723059550000|2024-08-07 19:39:10|39.33||39.39||39.39||39.33||12321
1723059560000|2024-08-07 19:39:20|39.33|39.23|39.18|39.17|39.33|39.23|39.18|39.17|11679
1723059570000|2024-08-07 19:39:30|||||||||4848
1723059580000|2024-08-07 19:39:40|||||||||11746
1723059590000|2024-08-07 19:39:50|||||||||61536
1723059600000|2024-08-07 19:40:00|||||||||57291
1723059610000|2024-08-07 19:40:10|39.15|39.14|39.02|39.01|39.15|39.14|39.02|39|89173
1723059620000|2024-08-07 19:40:20|39.03|39.02|39.03|39.02|39.03|39.02|39.03|39.02|10681
1723059630000|2024-08-07 19:40:30|38.8|39.01|38.8|38.7|38.8|39.01|38.8|38.68|51780
1723059640000|2024-08-07 19:40:40|38.83|38.71|38.94|38.77|38.94|38.77|38.83|38.71|33210
1723059650000|2024-08-07 19:40:50||38.69||38.69||38.7||38.69|7736
1723059660000|2024-08-07 19:41:00||38.71||38.73||38.73||38.71|7300
1723059670000|2024-08-07 19:41:10|38.93||38.92||38.93||38.92||6672
1723059680000|2024-08-07 19:41:20|38.93|38.74|38.93|38.78|38.93|38.78|38.93|38.74|17160
1723059690000|2024-08-07 19:41:30||38.77||38.78||38.79||38.77|4470
1723059700000|2024-08-07 19:41:40||38.83||38.83||38.83||38.83|5609
1723059710000|2024-08-07 19:41:50|38.89|38.88|38.89|38.78|38.89|38.88|38.89|38.78|12500
1723059720000|2024-08-07 19:42:00||38.77||38.75||38.77||38.75|5595
1723059730000|2024-08-07 19:42:10|38.88||38.88||38.88||38.88||5891
1723059740000|2024-08-07 19:42:20|38.87|38.74|38.87|38.74|38.87|38.74|38.87|38.74|11498
1723059750000|2024-08-07 19:42:30||38.7||38.71||38.71||38.7|6698
1723059760000|2024-08-07 19:42:40|38.88|38.72|38.91|38.74|38.94|38.77|38.88|38.72|19134
1723059770000|2024-08-07 19:42:50|||||||||200
1723059780000|2024-08-07 19:43:00||38.75||38.76||38.76||38.75|926
1723059790000|2024-08-07 19:43:10|38.77|38.74|38.76|38.63|38.77|38.74|38.76|38.59|51243
1723059800000|2024-08-07 19:43:20||38.64||38.64||38.64||38.64|16300
1723059810000|2024-08-07 19:43:30|||||||||3452
1723059820000|2024-08-07 19:43:40|||||||||591
1723059830000|2024-08-07 19:43:50|38.77|38.69|38.76|38.69|38.77|38.69|38.76|38.69|4255
1723059840000|2024-08-07 19:44:00|38.77|38.74|39.49|39.27|39.5|39.27|38.77|38.74|42840
1723059850000|2024-08-07 19:44:10|39.31|39.29|39.43|39.34|39.49|39.34|39.31|39.29|6366
1723059860000|2024-08-07 19:44:20|39.47|39.36|39.68|39.51|39.68|39.51|39.47|39.36|8151
1723059870000|2024-08-07 19:44:30||39.53||39.55||39.55||39.53|0
1723059880000|2024-08-07 19:44:40|39.91|39.57|39.9|39.63|39.91|39.63|39.9|39.57|3847
1723059890000|2024-08-07 19:44:50|39.89|39.65|39.89|39.65|39.89|39.65|39.89|39.65|5535
1723059900000|2024-08-07 19:45:00|39.88|39.87|39.88|39.73|39.88|39.87|39.88|39.65|9646
1723059910000|2024-08-07 19:45:10|39.87|39.72|39.79|39.5|39.87|39.72|39.79|39.5|9076
1723059920000|2024-08-07 19:45:20|39.78|39.44|39.7|39.45|39.78|39.45|39.7|39.44|6817
1723059930000|2024-08-07 19:45:30|39.69|39.49|39.67|39.35|39.69|39.49|39.67|39.35|19217
1723059940000|2024-08-07 19:45:40|39.66|39.36|39.63|39.36|39.66|39.38|39.62|39.35|7000
1723059950000|2024-08-07 19:45:50||39.4||39.45||39.45||39.4|35660
1723059960000|2024-08-07 19:46:00|39.62|39.46|39.62|39.45|39.62|39.46|39.62|39.45|832
1723059970000|2024-08-07 19:46:10|39.61|39.44|39.55|39.24|39.61|39.44|39.55|39.2|13819
1723059980000|2024-08-07 19:46:20|39.54|39.18|39.48|39.15|39.54|39.19|39.48|39.14|11651
1723059990000|2024-08-07 19:46:30|39.47|39.14|39.42|39|39.47|39.14|39.42|39|7400
1723060000000|2024-08-07 19:46:40|39.41|39.01|39.4|38.92|39.41|39.04|39.4|38.91|10894
1723060010000|2024-08-07 19:46:50|39.21|38.93|39.36|38.92|39.36|38.93|39.21|38.92|8400
1723060020000|2024-08-07 19:47:00|39.21|38.93|39.21|39|39.21|39.02|39.21|38.92|10128
1723060030000|2024-08-07 19:47:10|39.2|39.01|39.17|38.66|39.2|39.01|39.17|38.64|24895
1723060040000|2024-08-07 19:47:20|39.16|38.67|39.1|38.76|39.16|38.76|39.1|38.64|10678
1723060050000|2024-08-07 19:47:30|39.09|38.77|39.07|38.64|39.09|38.8|39.07|38.64|6356
1723060060000|2024-08-07 19:47:40|39.05|38.68|38.96|38.45|39.05|38.7|38.96|38.44|62108
1723060070000|2024-08-07 19:47:50|38.95|38.46|38.91|38.4|38.95|38.54|38.91|38.4|6969
1723060080000|2024-08-07 19:48:00|38.9|38.41|38.86|38.41|38.9|38.66|38.86|38.37|62896
1723060090000|2024-08-07 19:48:10|38.79|38.4|38.88|38.46|38.94|38.54|38.6|38.4|37759
1723060100000|2024-08-07 19:48:20|38.86|38.4|38.88|38.48|38.9|38.48|38.85|38.4|2900
1723060110000|2024-08-07 19:48:30|38.87|38.41|38.82|38.47|38.87|38.49|38.82|38.4|64710
1723060120000|2024-08-07 19:48:40|38.81|38.48|38.79|38.4|38.81|38.48|38.79|38.4|7143
1723060130000|2024-08-07 19:48:50|38.84|38.41|38.78|38.37|38.94|38.45|38.78|38.35|42252
1723060140000|2024-08-07 19:49:00|38.77|38.38|38.76|38.41|38.77|38.44|38.76|38.38|19279
1723060150000|2024-08-07 19:49:10|38.69|38.4|38.88|38.54|38.9|38.54|38.69|38.4|21145
1723060160000|2024-08-07 19:49:20|38.91|38.56|38.88|38.43|38.91|38.65|38.88|38.41|16854
1723060170000|2024-08-07 19:49:30|38.87|38.41|38.83|38.42|38.87|38.46|38.83|38.4|25098
1723060180000|2024-08-07 19:49:40|38.82|38.44|38.66|38.4|38.82|38.46|38.66|38.4|9983
1723060190000|2024-08-07 19:49:50|38.73|38.45|38.88|38.45|38.88|38.45|38.73|38.45|66875
1723060200000|2024-08-07 19:50:00|38.84|38.5|37.74|37.64|38.88|38.59|37.65|37.64|145161
1723060210000|2024-08-07 19:50:10|37.71|37.63|36.76|36.75|37.71|37.63|36.76|36.75|205812
1723060220000|2024-08-07 19:50:20|||||||||54183
1723060230000|2024-08-07 19:50:30|||||||||8484
1723060240000|2024-08-07 19:50:40|||||||||12996
1723060250000|2024-08-07 19:50:50|||||||||7247
1723060260000|2024-08-07 19:51:00|||||||||1094
1723060270000|2024-08-07 19:51:10|36.8|36.76|37.17|37.04|37.38|37.04|36.76|36.76|55317
1723060280000|2024-08-07 19:51:20|37.16|37.02|37.03|37.02|37.17|37.02|37.03|37.02|6925
1723060290000|2024-08-07 19:51:30|37.02|37|37.17|37.01|37.17|37.01|37.01|37|122471
1723060300000|2024-08-07 19:51:40||37||37||37||37|25510
1723060310000|2024-08-07 19:51:50|37.01|37.01|37.17|37|37.17|37.01|37.01|37|15740
1723060320000|2024-08-07 19:52:00|||||||||5087
1723060330000|2024-08-07 19:52:10|37.29|37.01|37.38|37.12|37.38|37.12|37.29|37.01|35382
1723060340000|2024-08-07 19:52:20|37.32||37.32||37.32||37.32||3560
1723060350000|2024-08-07 19:52:30|37.07|37.05|37.17|37.05|37.32|37.06|37.07|37.05|3443
1723060360000|2024-08-07 19:52:40|37.06||37.06||37.06||37.06||26981
1723060370000|2024-08-07 19:52:50|37.04|37.03|36.86|36.75|37.04|37.03|36.76|36.75|112940
1723060380000|2024-08-07 19:53:00|36.9|36.76|36.9|36.81|36.9|36.81|36.9|36.76|28209
1723060390000|2024-08-07 19:53:10|36.94|36.82|37.3|36.89|37.3|36.89|36.94|36.82|43961
1723060400000|2024-08-07 19:53:20|37.29|36.95|37.3|37.03|37.3|37.11|37.29|36.95|1968
1723060410000|2024-08-07 19:53:30|37.29||37.3||37.3||37.29||8274
1723060420000|2024-08-07 19:53:40|||||||||6595
1723060430000|2024-08-07 19:53:50|37.29|37.07|37.08|37.07|37.3|37.07|37.08|37.07|2455
1723060440000|2024-08-07 19:54:00|37.2|37.1|37.3|37.1|37.3|37.1|37.2|37.1|14892
1723060450000|2024-08-07 19:54:10|37.12|37.11|37.12|37.11|37.12|37.11|37.12|37.11|1708
1723060460000|2024-08-07 19:54:20|37.26|37.12|37.95|37.34|37.95|37.34|37.12|37.12|31848
1723060470000|2024-08-07 19:54:30|37.35|37.35|37.93|37.4|37.96|37.4|37.35|37.35|9061
1723060480000|2024-08-07 19:54:40||37.44||37.48||37.48||37.44|7765
1723060490000|2024-08-07 19:54:50|37.9|37.49|37.88|37.48|37.91|37.53|37.87|37.48|6691
1723060500000|2024-08-07 19:55:00|37.38|37.37|37.01|37|37.62|37.37|37.01|37|149290
1723060510000|2024-08-07 19:55:10|37|36.86|37.35|36.85|37.37|37.05|36.83|36.82|91921
1723060520000|2024-08-07 19:55:20|36.86|36.82|37.12|36.8|37.12|36.82|36.76|36.72|44714
1723060530000|2024-08-07 19:55:30|37.24|36.75|37.22|36.72|37.41|36.75|37.22|36.72|55235
1723060540000|2024-08-07 19:55:40|37.2||36.99||37.25||36.99||40875
1723060550000|2024-08-07 19:55:50|36.71|36.62|36.71|36.5|36.71|36.62|36.71|36.5|40137
1723060560000|2024-08-07 19:56:00||36.46||36.32||36.46||36.32|34380
1723060570000|2024-08-07 19:56:10|36.33|36.27|36.46|36.13|36.46|36.32|36.33|36.02|43900
1723060580000|2024-08-07 19:56:20||36.07||36.01||36.07||36.01|35736
1723060590000|2024-08-07 19:56:30|36.49|36.06|36.4|36.05|36.49|36.11|36.4|36.05|52957
1723060600000|2024-08-07 19:56:40|36.2|36.04|36.2|36.04|36.2|36.04|36.2|36.03|79502
1723060610000|2024-08-07 19:56:50|36.05|36.03|36.04|36.01|36.06|36.03|36.02|36.01|54034
1723060620000|2024-08-07 19:57:00|36.05|36.02|36.21|36.04|36.21|36.06|36.05|36.01|46783
1723060630000|2024-08-07 19:57:10||36.09||36.02||36.09||36.01|33655
1723060640000|2024-08-07 19:57:20|36.09|36.01|36.27|36.06|36.27|36.08|36.09|36|42058
1723060650000|2024-08-07 19:57:30|36.4|36.08|36.4|36.2|36.4|36.2|36.4|36.08|128360
1723060660000|2024-08-07 19:57:40|36.39|36.21|36.2|36.06|36.39|36.24|36.2|36|36573
1723060670000|2024-08-07 19:57:50|36.33|36.2|36.69|36.22|36.72|36.22|36.33|36.2|82835
1723060680000|2024-08-07 19:58:00|36.68|36.23|36.59|36.23|37|36.23|36.59|36.23|85891
1723060690000|2024-08-07 19:58:10|36.43|36.25|36.61|36.28|36.64|36.28|36.43|36.25|99003
1723060700000|2024-08-07 19:58:20|36.6|36.38|36.61|36.27|36.61|36.38|36.6|36.27|69914
1723060710000|2024-08-07 19:58:30|36.64|36.45|37.12|36.44|37.16|36.6|36.64|36.44|41281
1723060720000|2024-08-07 19:58:40|37.09|36.43|36.93|36.3|37.09|36.43|36.9|36.28|41596
1723060730000|2024-08-07 19:58:50|36.9|36.51|36.84|36.52|36.9|36.52|36.8|36.28|45755
1723060740000|2024-08-07 19:59:00|36.82|36.53|36.7|36.38|36.82|36.54|36.69|36.36|48467
1723060750000|2024-08-07 19:59:10|36.69|36.37|36.67|36.28|36.69|36.39|36.67|36.27|47111
1723060760000|2024-08-07 19:59:20|36.66|36.27|36.31|36.1|36.66|36.3|36.15|36.05|51600
1723060770000|2024-08-07 19:59:30||36.05||36.05||36.2||36.01|59158
1723060780000|2024-08-07 19:59:40|36.37|36.13|36.52|36.3|36.58|36.3|36.37|36.01|75717
1723060790000|2024-08-07 19:59:50|36.64|36.68|37.5|37.45|37.5|37.46|36.64|36.68|14255
1723123800000|2024-08-08 13:30:00|35.75|35.5|36.49|35.08|36.49|35.5|35.26|35.06|560319
1723123810000|2024-08-08 13:30:10|36.4|35.12|36.54|36.4|36.54|36.4|36.4|35.12|13733
1723123820000|2024-08-08 13:30:20|36.68|36.49|37.9|37.01|38|37.01|36.68|36.49|56237
1723123830000|2024-08-08 13:30:30|37.87|37|37.85|35.92|37.87|37|37.85|35.84|117960
1723123840000|2024-08-08 13:30:40|36.65|36.08|36.4|35.87|36.65|36.22|35.75|35.59|44735
1723123850000|2024-08-08 13:30:50|36.45||36.54||36.54||36.45||37077
1723123860000|2024-08-08 13:31:00||36||36.07||36.07||36|2735
1723123870000|2024-08-08 13:31:10|36.57|36.09|37.07|36.09|37.07|36.09|36.57|36.09|41060
1723123880000|2024-08-08 13:31:20|36.91|36.5|36.9|36.5|36.91|36.5|36.9|36.5|5509
1723123890000|2024-08-08 13:31:30|||||||||12023
1723123900000|2024-08-08 13:31:40|36.7||36.9||36.9||36.7||11683
1723123920000|2024-08-08 13:32:00||36.27||36.37||36.37||36.27|13008
1723123930000|2024-08-08 13:32:10|||||||||7602
1723123940000|2024-08-08 13:32:20||36.3||36.3||36.3||36.3|49638
1723123950000|2024-08-08 13:32:30|||||||||5154
1723123960000|2024-08-08 13:32:40|36.7|36.28|36.7|36.13|36.7|36.29|36.7|36.13|32333
1723123970000|2024-08-08 13:32:50|36.6|36.14|36.6|36.14|36.6|36.14|36.6|36.14|12387
1723123980000|2024-08-08 13:33:00|||||||||6199
1723123990000|2024-08-08 13:33:10|36.62|36.11|36.61|36.11|36.62|36.11|36.61|36.11|17616
1723124000000|2024-08-08 13:33:20|36.33|36.1|36.32|36.1|36.33|36.1|36.32|36.1|2799
1723124010000|2024-08-08 13:33:30|||||||||11096
1723124020000|2024-08-08 13:33:40|36.29|36.07|36|35.04|36.29|36.07|36|35|89670
1723124030000|2024-08-08 13:33:50|35.99|35.08|35.99|35.44|35.99|35.72|35.99|35.08|29363
1723124040000|2024-08-08 13:34:00|35.98|35.41|35.98|35.48|35.98|35.88|35.98|35.41|20265
1723124050000|2024-08-08 13:34:10||35.49||35.5||35.5||35.49|21588
1723124060000|2024-08-08 13:34:20|35.97|35.9|35.95|35.04|35.97|35.9|35.95|35|12088
1723124070000|2024-08-08 13:34:30||35.08||35.46||35.46||35.08|37917
1723124080000|2024-08-08 13:34:40|35.97|35.46|35.8|35.45|36|35.46|35.8|35.45|12795
1723124090000|2024-08-08 13:34:50|35.81|35.46|35.8|35.45|35.81|35.46|35.8|35.45|1200
1723124100000|2024-08-08 13:35:00|35.66|35.46|35.81|35.21|35.81|35.46|35.64|35.2|340
1723124110000|2024-08-08 13:35:10|35.8|35.2|36.51|35.76|36.51|35.76|35.8|35.2|6500
1723124120000|2024-08-08 13:35:20|36.74|35.75|36.38|36|36.74|36|36.37|35.74|4129
1723124130000|2024-08-08 13:35:30|36.37|35.99|36.38|36|36.38|36|36.37|35.99|1506
1723124140000|2024-08-08 13:35:40|36.37|35.75|36.38|35.87|36.38|35.87|36.37|35.74|248
1723124150000|2024-08-08 13:35:50|36.37|35.86|36.37|35.86|36.38|35.87|36.37|35.86|3978
1723124160000|2024-08-08 13:36:00|36.38|35.97|36.37|35.86|36.74|35.97|36.37|35.86|285
1723124170000|2024-08-08 13:36:10|36.38|35.97|36.37|35.96|36.38|35.97|36.37|35.96|900
1723124180000|2024-08-08 13:36:20|36.38|35.97|36.38|35.97|36.38|35.97|36.37|35.96|1727
1723124190000|2024-08-08 13:36:30|36.37|35.96|36.38|35.97|36.38|35.97|36.37|35.96|100
1723124200000|2024-08-08 13:36:40|36.37|35.96|36.73|36.03|36.73|36.03|36.37|35.96|5639
1723124210000|2024-08-08 13:36:50|36.74|36.04|36.74|36.08|36.9|36.09|36.74|36.03|6872
1723124220000|2024-08-08 13:37:00|36.75|36.09|36.75|36.09|36.75|36.09|36.74|36.08|4908
1723124230000|2024-08-08 13:37:10|36.74|36.08|36.78|36.18|36.79|36.19|36.74|36.08|7218
1723124240000|2024-08-08 13:37:20|36.79|36.19|36.78|36.18|36.79|36.19|36.78|36.18|8091
1723124250000|2024-08-08 13:37:30|36.92|36.24|37.9|36.99|37.91|37|36.91|36.23|9349
1723124260000|2024-08-08 13:37:40|37.91|37|37.91|37|37.92|37|37.9|36.99|3109
1723124270000|2024-08-08 13:37:50|37.9|36.99|37.73|37|37.91|37|37.72|36.99|9229
1723124280000|2024-08-08 13:38:00|37.72|36.99|38.51|37.72|38.51|37.72|37.72|36.99|4668
1723124290000|2024-08-08 13:38:10|38.5|37.71|39.01|37.72|39.01|37.72|38.39|37.71|18921
1723124300000|2024-08-08 13:38:20|39|37.71|38.74|37.72|39.01|37.73|38.74|37.71|28229
1723124310000|2024-08-08 13:38:30|38.75|37.73|38.51|38.09|38.76|38.09|38.5|37.73|4487
1723124320000|2024-08-08 13:38:40|38.5|38.08|38.5|38.08|38.51|38.09|38.5|38.08|5708
1723124330000|2024-08-08 13:38:50|38.51|38.09|39|38.49|39.01|38.5|38.5|38.08|29972
1723124340000|2024-08-08 13:39:00|39.01|38.5|38.82|38.45|39.01|38.5|38.82|38.24|27993
1723124350000|2024-08-08 13:39:10|38.83|38.46|39|38.57|39.01|38.58|38.82|38.46|22469
1723124360000|2024-08-08 13:39:20|39.01|38.58|38.92|38.57|39.01|38.58|38.92|38.57|6000
1723124370000|2024-08-08 13:39:30|38.93|38.58|39.26|38.58|39.26|38.58|38.92|38.57|10966
1723124380000|2024-08-08 13:39:40|39.25|38.57|39.96|39|39.96|39|39.25|38.57|10718
1723124390000|2024-08-08 13:39:50|39.95|38.86|39.81|38.87|39.96|38.87|39.8|38.86|40266
1723124400000|2024-08-08 13:40:00|39.01|38.86|39.55|38.99|39.6|39|39|38.86|18170
1723124410000|2024-08-08 13:40:10|39.56|39|39.3|38.99|39.56|39|39.3|38.99|7885
1723124420000|2024-08-08 13:40:20|39.31|39|39.97|39.3|39.97|39.3|39.3|38.99|24029
1723124430000|2024-08-08 13:40:30|39.96|39.29|39.96|39.3|39.97|39.31|39.91|39.29|97406
1723124440000|2024-08-08 13:40:40|39.95|39.29|39.95|39.29|39.96|39.3|39.95|39.29|5742
1723124450000|2024-08-08 13:40:50|39.96|39.3|39.9|39.31|39.97|39.31|39.89|39.3|7887
1723124460000|2024-08-08 13:41:00|39.89|39.3|39.89|39.63|39.9|39.65|39.89|39.3|31188
1723124470000|2024-08-08 13:41:10|39.9|39.64|39.88|39.5|39.9|39.64|39.87|39.3|26925
1723124480000|2024-08-08 13:41:20|39.87|39.31|39.77|39.3|39.88|39.31|39.77|39.3|10144
1723124490000|2024-08-08 13:41:30|39.78|39.31|39.94|39.37|39.95|39.38|39.77|39.3|6775
1723124500000|2024-08-08 13:41:40|39.95|39.38|39.9|39.38|39.95|39.38|39.77|39.37|4425
1723124510000|2024-08-08 13:41:50|39.89|39.37|39.9|39.38|39.9|39.38|39.89|39.37|14119
1723124520000|2024-08-08 13:42:00|39.89|39.37|39.8|39.37|39.9|39.38|39.8|39.37|5450
1723124530000|2024-08-08 13:42:10|39.81|39.38|39.8|39.37|39.81|39.38|39.8|39.37|316
1723124540000|2024-08-08 13:42:20|39.81|39.38|39.73|39.38|39.81|39.44|39.72|39.37|93508
1723124550000|2024-08-08 13:42:30|39.72|39.37|39.71|39.38|39.73|39.38|39.69|39.37|6300
1723124560000|2024-08-08 13:42:40|39.7|39.37|39.97|39.31|39.97|39.38|39.7|39.3|1543
1723124570000|2024-08-08 13:42:50|39.96|39.3|39|38.34|39.97|39.31|38.99|38.33|7708
1723124580000|2024-08-08 13:43:00|38.99|38.37|38.89|38.4|39|38.41|38.89|38.37|9995
1723124590000|2024-08-08 13:43:10|38.9|38.41|37.99|37.43|38.9|38.41|37.99|37.43|11803
1723124600000|2024-08-08 13:43:20|38|37.44|37.99|37.54|38|37.54|37.98|37.44|20174
1723124610000|2024-08-08 13:43:30|37.98|37.53|37.79|37.13|37.99|37.54|37.55|37.06|2517
1723124620000|2024-08-08 13:43:40|37.8|37.16|38.08|37.53|38.16|37.54|37.79|37.15|11750
1723124630000|2024-08-08 13:43:50|38.16|37.54|38.15|37.53|38.16|37.54|38.15|37.53|9030
1723124640000|2024-08-08 13:44:00|38.16|37.07|38.15|37.52|38.16|37.53|38.15|37.07|400
1723124650000|2024-08-08 13:44:10|38.16|37.53|37.84|37.19|38.16|37.55|37.69|37.02|16253
1723124660000|2024-08-08 13:44:20|37.85|37.2|37.85|37.55|37.85|37.55|37.84|37.2|6999
1723124670000|2024-08-08 13:44:30|37.84|37.4|37.84|37.4|37.85|37.41|37.84|37.4|5108
1723124680000|2024-08-08 13:44:40|37.85|37.41|37.85|37.2|37.85|37.41|37.84|37.18|5203
1723124690000|2024-08-08 13:44:50|37.84|37.19|37.59|37.19|37.85|37.2|37.59|37.19|638
1723124700000|2024-08-08 13:45:00|37.58|37.16|37.57|37.19|37.59|37.2|37.57|37.02|2279
1723124710000|2024-08-08 13:45:10|37.58|37.2|37.57|37.2|37.58|37.2|37.57|37.19|1296
1723124720000|2024-08-08 13:45:20|37.58|37.21|37.62|37.49|37.74|37.5|37.57|37.21|299
1723124730000|2024-08-08 13:45:30|37.63|37.5|37.63|37.5|37.63|37.5|37.62|37.49|218
1723124740000|2024-08-08 13:45:40|37.62|37.49|37.57|37.2|37.82|37.49|37.57|37.2|266
1723124750000|2024-08-08 13:45:50|37.58|37.21|37.57|37.38|37.58|37.39|37.57|37.21|254
1723124760000|2024-08-08 13:46:00|37.58|37.2|37.58|37.21|37.58|37.21|37.57|37.2|1018
1723124770000|2024-08-08 13:46:10|37.57|37.23|37.57|37.28|37.58|37.29|37.57|37.23|120
1723124780000|2024-08-08 13:46:20|37.58|37.29|37.58|37.29|37.58|37.29|37.57|37.28|2877
1723124790000|2024-08-08 13:46:30|37.57|37.28|37.29|36.99|37.58|37.29|37.29|36.99|3936
1723124800000|2024-08-08 13:46:40|37.3|37.01|37.29|37.01|37.3|37.01|37.28|37|6096
1723124810000|2024-08-08 13:46:50|37.28|37.02|37.28|36.99|37.29|37.02|37.28|36.99|33175
1723124820000|2024-08-08 13:47:00|37.29|37|37.41|37.19|37.42|37.2|37.28|36.99|2800
1723124830000|2024-08-08 13:47:10|37.42|37.2|37.39|37.19|37.42|37.26|37.39|37.19|20855
1723124840000|2024-08-08 13:47:20|37.4|37.2|37.36|37.2|37.4|37.2|37.35|37.19|9100
1723124850000|2024-08-08 13:47:30|37.35|37.19|37.36|37.2|37.36|37.2|37.35|37.19|399
1723124860000|2024-08-08 13:47:40|37.35|37.19|37.2|36.99|37.36|37.2|37.2|36.99|22067
1723124870000|2024-08-08 13:47:50|37.21|37|37.3|36.93|37.31|37|37.2|36.93|14730
1723124880000|2024-08-08 13:48:00|37.31|36.94|37.22|36.94|37.31|36.94|37.22|36.93|1346
1723124890000|2024-08-08 13:48:10|37.21|36.93|37.22|36.94|37.22|36.94|37.21|36.93|5000
1723124900000|2024-08-08 13:48:20|37.21|36.93|37.22|36.94|37.22|36.94|37.21|36.93|350
1723124910000|2024-08-08 13:48:30|37.21|36.93|37.11|36.81|37.22|36.94|37.11|36.76|2325
1723124920000|2024-08-08 13:48:40|37.1|36.8|37.11|36.81|37.11|36.81|37.1|36.8|0
1723124930000|2024-08-08 13:48:50|37.21|36.8|37.46|36.8|37.47|36.81|37.21|36.8|750
1723124940000|2024-08-08 13:49:00|37.47|36.81|37.46|36.8|37.47|36.81|37.46|36.8|1261
1723124950000|2024-08-08 13:49:10|37.21|36.81|37.22|37.01|37.22|37.01|37.21|36.8|210
1723124960000|2024-08-08 13:49:20|37.21|37|37.21|37|37.21|37|37.21|37|1811
1723124970000|2024-08-08 13:49:30|37.22|37.01|37.2|37|37.22|37.01|37.2|37|0
1723124990000|2024-08-08 13:49:50|||||||||886
1723125000000|2024-08-08 13:50:00|||||||||7300
1723125010000|2024-08-08 13:50:10|37|37|37|36.95|37|37.01|37|36.95|17695
1723125020000|2024-08-08 13:50:20|36.99|36.87|36.97|36.29|36.99|36.87|36.97|36.2|109598
1723125030000|2024-08-08 13:50:30|36.96|36.32|36.96|36.49|36.96|36.49|36.96|36.32|300
1723125040000|2024-08-08 13:50:40||36.5||36.59||36.59||36.5|126
1723125050000|2024-08-08 13:50:50||36.6||36.61||36.61||36.6|7318
1723125060000|2024-08-08 13:51:00|||||||||144
1723125070000|2024-08-08 13:51:10|36.61|36.57|36.6|36.26|36.61|36.57|36.6|36.26|11278
1723125080000|2024-08-08 13:51:20|||||||||20392
1723125090000|2024-08-08 13:51:30|||||||||1125
1723125100000|2024-08-08 13:51:40|36.59|36.2|36.58|36.4|36.59|36.4|36.58|36.06|56942
1723125110000|2024-08-08 13:51:50|||||||||5100
1723125120000|2024-08-08 13:52:00||36.49||36.49||36.49||36.49|532
1723125130000|2024-08-08 13:52:10||36.4||36.4||36.4||36.4|0
1723125140000|2024-08-08 13:52:20|||||||||136
1723125150000|2024-08-08 13:52:30|||||||||2660
1723125160000|2024-08-08 13:52:40|||||||||1449
1723125170000|2024-08-08 13:52:50||36.41||36.41||36.41||36.41|2260
1723125180000|2024-08-08 13:53:00|36.09|36.26|36.09|36|36.09|36.26|36.09|36|49193
1723125190000|2024-08-08 13:53:10|36.08||36.08||36.08||36.08||12721
1723125200000|2024-08-08 13:53:20|||||||||2958
1723125210000|2024-08-08 13:53:30|||||||||1695
1723125220000|2024-08-08 13:53:40|||||||||2300
1723125230000|2024-08-08 13:53:50|||||||||41227
1723125240000|2024-08-08 13:54:00|36.07||36.07||36.07||36.07||22350
1723125250000|2024-08-08 13:54:10|||||||||1738
1723125260000|2024-08-08 13:54:20|||||||||200
1723125270000|2024-08-08 13:54:30||36.04||36.04||36.04||36.04|568
1723125280000|2024-08-08 13:54:40|36.08||36.58||36.58||36.08||3226
1723125290000|2024-08-08 13:54:50|36.5|36.02|36.5|36.01|36.5|36.02|36.5|36.01|5033
1723125300000|2024-08-08 13:55:00|||||||||400
1723125310000|2024-08-08 13:55:10||36||36||36||36|34703
1723125320000|2024-08-08 13:55:20||36.02||36.02||36.02||36.02|1800
1723125330000|2024-08-08 13:55:30|||||||||640
1723125350000|2024-08-08 13:55:50||36.2||36.02||36.2||36.02|17284
1723125360000|2024-08-08 13:56:00||36||36||36.02||36|6613
1723125370000|2024-08-08 13:56:10|36.01|36.03|36.25|36|36.25|36.03|36.01|36|29226
1723125380000|2024-08-08 13:56:20|||||||||2600
1723125390000|2024-08-08 13:56:30|36.24||36.24||36.24||36.24||3791
1723125400000|2024-08-08 13:56:40||36.01||36.01||36.01||36.01|4480
1723125410000|2024-08-08 13:56:50|36.21|36|36.21|36|36.21|36|36.21|36|6690
1723125420000|2024-08-08 13:57:00|||||||||600
1723125430000|2024-08-08 13:57:10|36.2||36.2||36.2||36.2||7670
1723125440000|2024-08-08 13:57:20|36.19|35.99|36.19|35.97|36.19|35.99|36.19|35.97|2421
1723125450000|2024-08-08 13:57:30|35.98|35.96|35.59|35.54|35.98|35.96|35.59|35.5|62018
1723125460000|2024-08-08 13:57:40|35.58|35.5|35.01|34.98|35.58|35.54|35.01|34.9|87762
1723125470000|2024-08-08 13:57:50|34.88|34.9|34.58|34.52|34.88|34.9|34.58|34.52|25751
1723125480000|2024-08-08 13:58:00|34.52|34.39|34.35|34.26|34.52|34.39|34.35|34.2|28953
1723125490000|2024-08-08 13:58:10|34.52|34.37|34.34|34.11|34.54|34.37|34.34|34.11|44287
1723125500000|2024-08-08 13:58:20|34.3|34.1|34.11|34|34.3|34.1|34.09|34|56447
1723125510000|2024-08-08 13:58:30|34.01|34.01|34.22|34|34.3|34.01|34.01|34|23584
1723125520000|2024-08-08 13:58:40||34.01||34.01||34.01||34.01|40004
1723125530000|2024-08-08 13:58:50|34.21|34.15|34.21|34.15|34.21|34.15|34.21|34.15|2901
1723125540000|2024-08-08 13:59:00|34.27|34.16|34.59|34.21|34.59|34.21|34.27|34.16|41251
1723125550000|2024-08-08 13:59:10||34.4||34.21||34.4||34.21|6057
1723125560000|2024-08-08 13:59:20||34.22||34.22||34.22||34.22|3168
1723125570000|2024-08-08 13:59:30|34.5|34.21|34.5|34.21|34.5|34.38|34.5|34.21|44272
1723125580000|2024-08-08 13:59:40|34.24|34.2|34.43|34|34.5|34.36|34.24|34|56873
1723125590000|2024-08-08 13:59:50|34.18|33.93|34.41|33.96|34.43|33.98|33.98|33.93|47621
1723125600000|2024-08-08 14:00:00|33.98|33.93|34.37|33.9|34.5|33.93|33.94|33.9|13341
1723125610000|2024-08-08 14:00:10|33.91|33.77|33.91|33.5|33.91|33.77|33.91|33.5|28401
1723125620000|2024-08-08 14:00:20|||||||||3429
1723125630000|2024-08-08 14:00:30|33.86|33.6|33.86|33.6|33.86|33.6|33.86|33.6|703
1723125640000|2024-08-08 14:00:40|33.72|33.5|33.72|33.6|33.72|33.6|33.72|33.5|30691
1723125650000|2024-08-08 14:00:50|33.73|33.5|33.73|33.5|33.73|33.5|33.73|33.5|67176
1723125660000|2024-08-08 14:01:00|33.5|33.46|33.5|33.21|33.5|33.49|33.29|33.13|74238
1723125670000|2024-08-08 14:01:10|33.51|33.06|33.28|33.01|33.51|33.06|33.27|33.01|21501
1723125680000|2024-08-08 14:01:20|32.99|33.02|33|32.69|33.21|33.02|32.99|32.67|63744
1723125690000|2024-08-08 14:01:30|33.21|32.68|32.99|32.63|33.21|32.99|32.99|32.37|27089
1723125700000|2024-08-08 14:01:40|32.66|32.5|32.06|32.05|32.99|32.5|32.06|32.05|59552
1723125710000|2024-08-08 14:01:50|32.6|32.06|32.85|32.04|32.88|32.06|32.05|32.03|80045
1723125720000|2024-08-08 14:02:00|32.05|32.05|32.4|32.3|32.71|32.3|32.05|32.05|31584
1723125730000|2024-08-08 14:02:10|32.5|32.18|32.5|32.34|32.5|32.34|32.5|32.04|11838
1723125740000|2024-08-08 14:02:20|32.48|32.05|32.86|32.5|32.86|32.51|32.48|32.04|21280
1723125750000|2024-08-08 14:02:30|||||||||25138
1723125760000|2024-08-08 14:02:40|32.84|32.38|32.49|32.04|32.84|32.5|32.49|32.04|28117
1723125770000|2024-08-08 14:02:50|32.29|32.05|32.5|32|32.5|32.06|32.02|32|28804
1723125780000|2024-08-08 14:03:00|32.03|32.1|32.03|31.6|32.03|32.1|32.03|31.6|127387
1723125790000|2024-08-08 14:03:10||31.61||31.61||31.61||31.61|12168
1723125800000|2024-08-08 14:03:20|32|31.6|32|31.6|32|31.6|31.89|31.49|29233
1723125810000|2024-08-08 14:03:30||31.61||31.66||31.66||31.61|22745
1723125820000|2024-08-08 14:03:40||31.67||31.67||31.67||31.67|32074
1723125830000|2024-08-08 14:03:50|||||||||35891
1723125840000|2024-08-08 14:04:00|31.9|31.68|32.03|31.99|32.03|31.99|31.9|31.68|219513
1723125850000|2024-08-08 14:04:10|32.27|32|32.62|32.12|32.65|32.12|32.27|31.99|32887
1723125860000|2024-08-08 14:04:20||32.2||32.2||32.2||32.2|28048
1723125870000|2024-08-08 14:04:30|32.85|32.5|32.85|32.51|32.85|32.51|32.85|32.5|4361
1723125880000|2024-08-08 14:04:40|||||||||5458
1723125890000|2024-08-08 14:04:50|||||||||15000
1723125900000|2024-08-08 14:05:00||32.7||32.7||32.7||32.7|38979
1723125910000|2024-08-08 14:05:10|||||||||6395
1723125920000|2024-08-08 14:05:20|||||||||31846
1723125930000|2024-08-08 14:05:30|32.86|32.73|32.87|32.73|32.87|32.73|32.86|32.73|34843
1723125940000|2024-08-08 14:05:40|32.99|32.79|32.99|32.96|32.99|32.96|32.99|32.79|23860
1723125950000|2024-08-08 14:05:50|||||||||2809
1723125960000|2024-08-08 14:06:00|32.97|32.85|32.96|32.8|32.98|32.96|32.96|32.8|58276
1723125970000|2024-08-08 14:06:10|||||||||7775
1723125980000|2024-08-08 14:06:20|32.99|32.92|32.96|32.8|32.99|32.92|32.96|32.8|2300
1723125990000|2024-08-08 14:06:30||32.88||32.73||32.92||32.7|32134
1723126000000|2024-08-08 14:06:40|||||||||9325
1723126010000|2024-08-08 14:06:50|32.92||32.92||32.92||32.92||61477
1723126020000|2024-08-08 14:07:00|32.96|32.92|33.22|33|33.22|33|32.92|32.92|23158
1723126030000|2024-08-08 14:07:10|33.27||33.27||33.27||33.27||7515
1723126040000|2024-08-08 14:07:20|33.28|33.26|33.28|33.13|33.28|33.26|33.28|33.01|11357
1723126050000|2024-08-08 14:07:30||33.27||33.27||33.27||33.27|2201
1723126060000|2024-08-08 14:07:40|33.27|33.21|33.27|33.01|33.27|33.21|33.27|33.01|11286
1723126070000|2024-08-08 14:07:50|||||||||20368
1723126080000|2024-08-08 14:08:00|33.01|33|33.27|33.06|33.27|33.06|33|32.99|41863
1723126090000|2024-08-08 14:08:10|33.2|33.13|33.3|33.28|33.4|33.28|33.2|33.13|25951
1723126100000|2024-08-08 14:08:20|33.5|33.29|33.88|33.3|33.91|33.3|33.5|33.29|4800
1723126110000|2024-08-08 14:08:30|||||||||500
1723126120000|2024-08-08 14:08:40|33.4|33.29|33.4|33.29|33.4|33.29|33.4|33.29|5744
1723126130000|2024-08-08 14:08:50|||||||||4843
1723126140000|2024-08-08 14:09:00||33.27||33.28||33.28||33.27|13650
1723126150000|2024-08-08 14:09:10|33.41|33.3|33.41|33.3|33.41|33.3|33.41|33.3|61180
1723126160000|2024-08-08 14:09:20|33.33||33.33||33.33||33.33||22085
1723126170000|2024-08-08 14:09:30|||||||||18504
1723126180000|2024-08-08 14:09:40||33.31||33.32||33.32||33.31|1350
1723126190000|2024-08-08 14:09:50||33.31||33.31||33.31||33.3|7000
1723126200000|2024-08-08 14:10:00||33.32||33.18||33.32||33.18|1500
1723126210000|2024-08-08 14:10:10|33.32|33.31|33.41|33.28|33.41|33.31|33.32|33.21|13617
1723126220000|2024-08-08 14:10:20||33.29||33.29||33.29||33.29|2100
1723126240000|2024-08-08 14:10:40|33.43|33.3|33.43|33.31|33.43|33.31|33.43|33.3|25378
1723126250000|2024-08-08 14:10:50|||||||||11493
1723126260000|2024-08-08 14:11:00|||||||||997
1723126270000|2024-08-08 14:11:10|33.46|33.41|33.57|33.41|33.57|33.42|33.46|33.41|10433
1723126280000|2024-08-08 14:11:20|33.74|33.57|33.91|33.57|34|33.57|33.73|33.57|88506
1723126290000|2024-08-08 14:11:30||33.6||33.6||33.6||33.6|3439
1723126300000|2024-08-08 14:11:40|34||34.14||34.14||34||20231
1723126310000|2024-08-08 14:11:50|34.12|34|34.08|34|34.14|34|34.08|34|10796
1723126320000|2024-08-08 14:12:00|34.14|34.08|34.14|34.1|34.14|34.1|34.11|34.08|3600
1723126330000|2024-08-08 14:12:10|||||||||999
1723126340000|2024-08-08 14:12:20|||||||||7317
1723126350000|2024-08-08 14:12:30|34.1|34.05|34.14|34.1|34.14|34.1|34.09|33.75|29301
1723126360000|2024-08-08 14:12:40|||||||||1075
1723126370000|2024-08-08 14:12:50|34.1|33.99|34.1|34|34.1|34|34.1|33.99|7980
1723126380000|2024-08-08 14:13:00|||||||||4787
1723126390000|2024-08-08 14:13:10|33.9|33.99|34|33.86|34.08|33.99|33.9|33.65|73698
1723126400000|2024-08-08 14:13:20|33.98||34||34||33.98||1000
1723126410000|2024-08-08 14:13:30|33.93||34.1||34.1||33.93||5254
1723126420000|2024-08-08 14:13:40|||||||||662
1723126430000|2024-08-08 14:13:50|34.08||34.08||34.08||34.08||3050
1723126440000|2024-08-08 14:14:00|||||||||2565
1723126450000|2024-08-08 14:14:10|34.1|34|34.1|34|34.1|34|34.1|34|2069
1723126460000|2024-08-08 14:14:20|34.14|34.08|34.14|33.86|34.14|34.08|34.14|33.86|9497
1723126470000|2024-08-08 14:14:30||34.08||34.08||34.08||34.08|500
1723126480000|2024-08-08 14:14:40|34.1||34.1||34.1||34.1||7348
1723126490000|2024-08-08 14:14:50|34.13|34.2|34.46|34.2|34.5|34.2|34.13|34.2|5229
1723126500000|2024-08-08 14:15:00|||||||||3037
1723126510000|2024-08-08 14:15:10|34.45|34.08|34.37|34.08|34.45|34.08|34.37|34.01|40686
1723126520000|2024-08-08 14:15:20|34.36||34.34||34.36||34.34||5060
1723126530000|2024-08-08 14:15:30|||||||||2282
1723126540000|2024-08-08 14:15:40|34.33|34.01|34.29|34.01|34.33|34.07|34.29|34.01|73157
1723126550000|2024-08-08 14:15:50|34.28|34.03|34.28|34.01|34.28|34.04|34.28|34.01|35183
1723126560000|2024-08-08 14:16:00|34.27|34|34|33.86|34.27|34|34|33.86|20352
1723126570000|2024-08-08 14:16:10|34.12|33.84|33.93|33.84|34.12|33.84|33.92|33.79|7896
1723126580000|2024-08-08 14:16:20||33.85||33.88||33.88||33.85|9887
1723126590000|2024-08-08 14:16:30|34|33.85|34|33.84|34|33.85|34|33.84|1600
1723126600000|2024-08-08 14:16:40||33.85||33.85||33.85||33.85|12888
1723126610000|2024-08-08 14:16:50|33.85|33.86|33.85|33.75|33.85|33.86|33.85|33.75|10600
1723126620000|2024-08-08 14:17:00|||||||||3594
1723126630000|2024-08-08 14:17:10|33.8||33.8||33.8||33.8||1018
1723126640000|2024-08-08 14:17:20||33.65||33.65||33.65||33.65|8152
1723126660000|2024-08-08 14:17:40||33.66||33.66||33.66||33.66|13616
1723126670000|2024-08-08 14:17:50||33.65||33.65||33.65||33.65|4067
1723126680000|2024-08-08 14:18:00|33.72||33.72||33.72||33.72||10509
1723126690000|2024-08-08 14:18:10||33.57||33.47||33.57||33.47|2800
1723126700000|2024-08-08 14:18:20||33.48||33.48||33.48||33.48|26858
1723126710000|2024-08-08 14:18:30|33.6||33.6||33.6||33.6||1303
1723126720000|2024-08-08 14:18:40|||||||||8655
1723126730000|2024-08-08 14:18:50|33.61||33.61||33.61||33.61||5999
1723126740000|2024-08-08 14:19:00|33.62|33.52|33.68|33.52|33.68|33.52|33.62|33.52|3584
1723126750000|2024-08-08 14:19:10|33.71|33.6|33.71|33.6|33.71|33.6|33.71|33.6|4669
1723126760000|2024-08-08 14:19:20|||||||||10341
1723126770000|2024-08-08 14:19:30|||||||||929
1723126790000|2024-08-08 14:19:50|33.75||33.71||33.75||33.71||21600
1723126800000|2024-08-08 14:20:00||33.64||33.64||33.64||33.64|659
1723126810000|2024-08-08 14:20:10|||||||||2390
1723126820000|2024-08-08 14:20:20|||||||||10404
1723126830000|2024-08-08 14:20:30|||||||||7500
1723126840000|2024-08-08 14:20:40|33.74|33.7|33.77|33.71|33.77|33.71|33.74|33.7|12837
1723126850000|2024-08-08 14:20:50|34|33.72|34|33.73|34|33.73|34|33.72|27913
1723126860000|2024-08-08 14:21:00|||||||||17588
1723126870000|2024-08-08 14:21:10|||||||||3372
1723126880000|2024-08-08 14:21:20|||||||||932
1723126900000|2024-08-08 14:21:40|||||||||200
1723126910000|2024-08-08 14:21:50|34.09|33.99|34.3|34.01|34.3|34.01|34|33.99|27916
1723126920000|2024-08-08 14:22:00|34.29||34.27||34.3||34.27||1739
1723126930000|2024-08-08 14:22:10|34.26|34|34|33.99|34.26|34.01|34|33.99|29161
1723126950000|2024-08-08 14:22:30|33.9|33.89|33.9|33.77|33.9|33.89|33.9|33.74|34582
1723126960000|2024-08-08 14:22:40||33.8||33.8||33.8||33.8|1500
1723126970000|2024-08-08 14:22:50|||||||||2392
1723126980000|2024-08-08 14:23:00|||||||||1580
1723126990000|2024-08-08 14:23:10|||||||||884
1723127000000|2024-08-08 14:23:20|||||||||21690
1723127010000|2024-08-08 14:23:30|||||||||2000
1723127020000|2024-08-08 14:23:40|||||||||10535
1723127030000|2024-08-08 14:23:50||33.82||33.82||33.82||33.82|3937
1723127040000|2024-08-08 14:24:00|||||||||3141
1723127050000|2024-08-08 14:24:10|||||||||3906
1723127060000|2024-08-08 14:24:20|||||||||2900
1723127070000|2024-08-08 14:24:30|||||||||3100
1723127080000|2024-08-08 14:24:40|||||||||200
1723127090000|2024-08-08 14:24:50|||||||||3609
1723127100000|2024-08-08 14:25:00|||||||||3736
1723127110000|2024-08-08 14:25:10|||||||||1851
1723127120000|2024-08-08 14:25:20|||||||||3772
1723127130000|2024-08-08 14:25:30||33.86||33.86||33.86||33.86|7400
1723127140000|2024-08-08 14:25:40|||||||||1691
1723127150000|2024-08-08 14:25:50|||||||||12056
1723127160000|2024-08-08 14:26:00|33.89||33.89||33.89||33.89||100
1723127170000|2024-08-08 14:26:10|||||||||300
1723127180000|2024-08-08 14:26:20|||||||||5155
1723127190000|2024-08-08 14:26:30|||||||||3700
1723127200000|2024-08-08 14:26:40|||||||||600
1723127210000|2024-08-08 14:26:50||33.87||33.87||33.87||33.87|12891
1723127220000|2024-08-08 14:27:00|33.91|33.9|34|33.93|34|33.93|33.91|33.9|35502
1723127230000|2024-08-08 14:27:10|||||||||2650
1723127240000|2024-08-08 14:27:20||33.94||33.94||33.94||33.94|15448
1723127250000|2024-08-08 14:27:30|||||||||1100
1723127260000|2024-08-08 14:27:40||33.95||33.95||33.95||33.95|6700
1723127270000|2024-08-08 14:27:50|||||||||3191
1723127280000|2024-08-08 14:28:00|||||||||5590
1723127290000|2024-08-08 14:28:10||33.96||33.96||33.96||33.96|14050
1723127300000|2024-08-08 14:28:20|||||||||200
1723127320000|2024-08-08 14:28:40|||||||||147
1723127330000|2024-08-08 14:28:50|||||||||1190
1723127340000|2024-08-08 14:29:00|||||||||1000
1723127350000|2024-08-08 14:29:10|||||||||12000
1723127360000|2024-08-08 14:29:20|||||||||600
1723127370000|2024-08-08 14:29:30|||||||||100
1723127380000|2024-08-08 14:29:40|||||||||2200
1723127390000|2024-08-08 14:29:50|||||||||1470
1723127400000|2024-08-08 14:30:00|||||||||7468
1723127410000|2024-08-08 14:30:10|||||||||10267
1723127420000|2024-08-08 14:30:20|||||||||8448
1723127430000|2024-08-08 14:30:30|||||||||500
1723127440000|2024-08-08 14:30:40||33.97||33.97||33.97||33.97|0
1723127450000|2024-08-08 14:30:50|||||||||10100
1723127460000|2024-08-08 14:31:00|||||||||7300
1723127470000|2024-08-08 14:31:10|||||||||26300
1723127480000|2024-08-08 14:31:20|33.99|33.94|34|33.82|34|33.94|33.99|33.8|110449
1723127490000|2024-08-08 14:31:30|33.9||33.9||33.9||33.9||0
1723127500000|2024-08-08 14:31:40|||||||||6900
1723127520000|2024-08-08 14:32:00|||||||||12656
1723127530000|2024-08-08 14:32:10||33.8||33.82||33.82||33.61|35214
1723127540000|2024-08-08 14:32:20|||||||||200
1723127550000|2024-08-08 14:32:30|||||||||1622
1723127560000|2024-08-08 14:32:40|||||||||6000
1723127570000|2024-08-08 14:32:50|||||||||3081
1723127580000|2024-08-08 14:33:00|||||||||5351
1723127600000|2024-08-08 14:33:20|||||||||269
1723127610000|2024-08-08 14:33:30|33.98||33.99||33.99||33.98||1199
1723127620000|2024-08-08 14:33:40|34|33.9|34.3|33.92|34.3|33.92|34|33.9|31420
1723127630000|2024-08-08 14:33:50|34.34|34.01|34.57|34.02|34.57|34.02|34.34|34.01|4518
1723127640000|2024-08-08 14:34:00||34.04||34.04||34.04||34.04|3608
1723127650000|2024-08-08 14:34:10|34.7||34.7||34.7||34.3||7680
1723127660000|2024-08-08 14:34:20|||||||||5217
1723127670000|2024-08-08 14:34:30||34.31||34.31||34.31||34.31|1900
1723127690000|2024-08-08 14:34:50|||||||||511
1723127700000|2024-08-08 14:35:00||34.32||34.32||34.32||34.32|965
1723127710000|2024-08-08 14:35:10|34.72|34.5|34.83|34.51|34.83|34.51|34.72|34.5|2800
1723127720000|2024-08-08 14:35:20|34.94|34.52|34.98|34.61|34.98|34.61|34.73|34.52|13647
1723127730000|2024-08-08 14:35:30|||||||||1400
1723127740000|2024-08-08 14:35:40|34.62||34.62||34.62||34.62||49057
1723127750000|2024-08-08 14:35:50|34.75|34.62|34.95|34.62|34.95|34.62|34.75|34.62|6689
1723127760000|2024-08-08 14:36:00|34.98|34.66|35.19|34.97|35.19|34.97|34.98|34.66|13300
1723127770000|2024-08-08 14:36:10|35.32|35.01|35.53|35.31|35.53|35.31|35.32|35.01|750
1723127780000|2024-08-08 14:36:20||35.49||35.49||35.49||35.49|1100
1723127790000|2024-08-08 14:36:30|35.52|35.31|35.52|35.31|35.53|35.31|35.52|35.31|3900
1723127800000|2024-08-08 14:36:40|35.32||35.32||35.32||35.32||17987
1723127810000|2024-08-08 14:36:50|35.31|35.25|35.31|35.02|35.32|35.25|35.31|35|10400
1723127820000|2024-08-08 14:37:00|35.3||35.3||35.3||35.3||4282
1723127830000|2024-08-08 14:37:10|35.29|35.01|35.27|35.03|35.29|35.03|35.27|35.01|631
1723127840000|2024-08-08 14:37:20|35.26|35.02|35.26|35.02|35.26|35.02|35.26|35.02|1100
1723127850000|2024-08-08 14:37:30|35.05|35.03|35.05|35.03|35.05|35.03|35.05|35.03|300
1723127860000|2024-08-08 14:37:40|||||||||1596
1723127870000|2024-08-08 14:37:50|35.18||35.18||35.18||35.18||1159
1723127880000|2024-08-08 14:38:00|||||||||200
1723127890000|2024-08-08 14:38:10|35.26||35.26||35.26||35.26||6368
1723127900000|2024-08-08 14:38:20|||||||||900
1723127910000|2024-08-08 14:38:30||35.04||35.04||35.04||35.04|2108
1723127920000|2024-08-08 14:38:40|||||||||903
1723127930000|2024-08-08 14:38:50|35.27|35.05|35.69|35.07|36|35.07|35.27|35.05|52019
1723127940000|2024-08-08 14:39:00|35.66|35.08|35.98|35.16|35.98|35.16|35.52|35.08|2248
1723127950000|2024-08-08 14:39:10|35.94|35.3|35.8|35.3|35.94|35.3|35.8|35.3|2500
1723127960000|2024-08-08 14:39:20||35.33||35.33||35.33||35.33|616
1723127970000|2024-08-08 14:39:30|35.78||35.78||35.78||35.78||3237
1723127980000|2024-08-08 14:39:40|35.77||35.56||35.77||35.56||3544
1723127990000|2024-08-08 14:39:50|||||||||571
1723128000000|2024-08-08 14:40:00|||||||||200
1723128010000|2024-08-08 14:40:10|||||||||105
1723128020000|2024-08-08 14:40:20|35.69|35.5|35.7|35.5|35.7|35.5|35.66|35.5|6073
1723128030000|2024-08-08 14:40:30||35.51||35.51||35.51||35.51|10415
1723128040000|2024-08-08 14:40:40|35.72|35.55|35.6|35.55|35.72|35.55|35.6|35.55|11110
1723128050000|2024-08-08 14:40:50|35.72|35.56|35.64|35.56|35.72|35.56|35.64|35.56|8100
1723128060000|2024-08-08 14:41:00|35.6|35.55|35.6|35.52|35.6|35.55|35.6|35.52|6600
1723128070000|2024-08-08 14:41:10||35.47||35.47||35.47||35.33|21297
1723128080000|2024-08-08 14:41:20|35.53||35.53||35.53||35.53||4390
1723128090000|2024-08-08 14:41:30|||||||||8400
1723128100000|2024-08-08 14:41:40|35.5|35.45|35.5|35.34|35.5|35.45|35.5|35.34|2971
1723128110000|2024-08-08 14:41:50|35.49|35.33|35.41|35.33|35.49|35.33|35.41|35.33|14900
1723128120000|2024-08-08 14:42:00||35.34||35.33||35.34||35.33|20832
1723128130000|2024-08-08 14:42:10|35.37|35.24|35.37|35.24|35.37|35.24|35.37|35.24|800
1723128140000|2024-08-08 14:42:20|||||||||400
1723128150000|2024-08-08 14:42:30|35.3|35.08|35.3|35.09|35.3|35.09|35.3|35.08|9100
1723128160000|2024-08-08 14:42:40|35.19||35.19||35.19||35.19||4115
1723128170000|2024-08-08 14:42:50||35.08||35.07||35.08||35.07|5433
1723128180000|2024-08-08 14:43:00|35.13||35.13||35.13||35.13||16403
1723128190000|2024-08-08 14:43:10|35.06|35.1|35.06|34.87|35.06|35.1|35.06|34.87|14751
1723128210000|2024-08-08 14:43:30|34.96||34.96||34.96||34.96||0
1723128220000|2024-08-08 14:43:40|||||||||650
1723128230000|2024-08-08 14:43:50|34.91||34.91||34.91||34.91||1400
1723128240000|2024-08-08 14:44:00|34.89|34.85|34.89|34.85|34.89|34.85|34.89|34.85|2315
1723128250000|2024-08-08 14:44:10|34.87||34.89||34.89||34.87||4202
1723128260000|2024-08-08 14:44:20|34.87||34.87||34.87||34.87||400
1723128270000|2024-08-08 14:44:30|||||||||500
1723128280000|2024-08-08 14:44:40|34.85|34.66|34.78|34.66|34.85|34.66|34.78|34.6|5598
1723128290000|2024-08-08 14:44:50||34.53||34.66||34.66||34.39|1150
1723128300000|2024-08-08 14:45:00|34.75||34.75||34.75||34.75||2303
1723128310000|2024-08-08 14:45:10|||||||||120
1723128320000|2024-08-08 14:45:20|||||||||1255
1723128330000|2024-08-08 14:45:30|||||||||1810
1723128340000|2024-08-08 14:45:40|34.7|34.41|34.5|34.3|34.7|34.41|34.5|34.09|70251
1723128350000|2024-08-08 14:45:50|34.34|34.34|34.34|34.3|34.34|34.34|34.34|34.3|1300
1723128360000|2024-08-08 14:46:00|34.32|34.17|34.23|34|34.32|34.17|34.23|34|28048
1723128370000|2024-08-08 14:46:10|34.11||34.11||34.11||34.11||3195
1723128380000|2024-08-08 14:46:20|||||||||12320
1723128390000|2024-08-08 14:46:30|34.05||34.01||34.05||34.01||25887
1723128400000|2024-08-08 14:46:40|34.05||34.01||34.05||34.01||21587
1723128410000|2024-08-08 14:46:50|34.05|34.01|34.05|34.01|34.05|34.01|34.05|34.01|3605
1723128420000|2024-08-08 14:47:00|34.07|34|34.09|34|34.09|34.01|34.07|34|15701
1723128430000|2024-08-08 14:47:10|34.15|34.01|34.23|34.01|34.23|34.01|34.15|34.01|70996
1723128440000|2024-08-08 14:47:20|||||||||1225
1723128450000|2024-08-08 14:47:30|||||||||1900
1723128460000|2024-08-08 14:47:40|||||||||3328
1723128480000|2024-08-08 14:48:00||34.2||34.2||34.2||34.2|606
1723128490000|2024-08-08 14:48:10|||||||||600
1723128500000|2024-08-08 14:48:20|||||||||100
1723128510000|2024-08-08 14:48:30|||||||||12896
1723128520000|2024-08-08 14:48:40|34.26|34.21|34.67|34.45|34.67|34.45|34.26|34.21|7961
1723128530000|2024-08-08 14:48:50|34.6|34.32|34.37|34|34.6|34.32|34.37|34|21693
1723128540000|2024-08-08 14:49:00|34.36||34.17||34.36||34.17||5388
1723128550000|2024-08-08 14:49:10|||||||||430
1723128560000|2024-08-08 14:49:20|34.08||34.08||34.08||34.08||1000
1723128570000|2024-08-08 14:49:30|34.32|34.1|34.32|34.1|34.32|34.1|34.32|34.1|12560
1723128580000|2024-08-08 14:49:40|||||||||1197
1723128590000|2024-08-08 14:49:50|34.21||34.21||34.21||34.21||12915
1723128600000|2024-08-08 14:50:00|34.34|34.11|34.34|34.11|34.34|34.11|34.34|34.11|1398
1723128610000|2024-08-08 14:50:10|34.32||34.3||34.32||34.12||500
1723128620000|2024-08-08 14:50:20|34.42||34.42||34.42||34.37||162
1723128630000|2024-08-08 14:50:30|34.26||34.26||34.26||34.26||1000
1723128640000|2024-08-08 14:50:40||34.2||34.2||34.2||34.2|9700
1723128650000|2024-08-08 14:50:50|34.23||34.42||34.42||34.23||650
1723128660000|2024-08-08 14:51:00|34.44|34.25|34.44|34.3|34.44|34.3|34.44|34.25|228
1723128670000|2024-08-08 14:51:10|||||||||100
1723128690000|2024-08-08 14:51:30|34.5||34.5||34.5||34.5||420
1723128700000|2024-08-08 14:51:40|34.52||34.52||34.52||34.52||1345
1723128710000|2024-08-08 14:51:50|34.5||34.5||34.5||34.5||0
1723128720000|2024-08-08 14:52:00|||||||||100
1723128730000|2024-08-08 14:52:10|34.44||34.44||34.44||34.44||5988
1723128740000|2024-08-08 14:52:20|34.46|34.37|34.44|34.37|34.46|34.37|34.44|34.37|0
1723128750000|2024-08-08 14:52:30|34.5||34.44||34.5||34.44||279
1723128760000|2024-08-08 14:52:40|34.47||34.48||34.5||34.47||13600
1723128770000|2024-08-08 14:52:50|34.5|34.38|34.5|34.38|34.5|34.38|34.5|34.38|896
1723128780000|2024-08-08 14:53:00|||||||||455
1723128790000|2024-08-08 14:53:10|34.44||34.44||34.44||34.44||8000
1723128800000|2024-08-08 14:53:20|34.41||34.41||34.41||34.41||0
1723128810000|2024-08-08 14:53:30|||||||||150
1723128820000|2024-08-08 14:53:40|34.5||34.5||34.5||34.5||0
1723128830000|2024-08-08 14:53:50|||||||||389
1723128840000|2024-08-08 14:54:00|||||||||13200
1723128850000|2024-08-08 14:54:10|||||||||200
1723128870000|2024-08-08 14:54:30|34.43|34.36|34.43|34.11|34.43|34.36|34.42|34.11|27076
1723128880000|2024-08-08 14:54:40|34.27||34.27||34.27||34.27||10690
1723128890000|2024-08-08 14:54:50||34.12||34.12||34.12||34.12|1604
1723128900000|2024-08-08 14:55:00|34.19||34.19||34.19||34.19||902
1723128910000|2024-08-08 14:55:10|34.15||34.15||34.15||34.15||3100
1723128920000|2024-08-08 14:55:20|||||||||700
1723128930000|2024-08-08 14:55:30|||||||||2000
1723128940000|2024-08-08 14:55:40|||||||||201
1723128950000|2024-08-08 14:55:50|34.17|34.13|34.44|34.2|34.44|34.2|34.17|34.13|9014
1723128960000|2024-08-08 14:56:00|34.32||34.32||34.32||34.32||25355
1723128970000|2024-08-08 14:56:10||34.28||34.28||34.28||34.28|0
1723128980000|2024-08-08 14:56:20|34.3||34.44||34.44||34.3||100
1723128990000|2024-08-08 14:56:30|34.53||34.51||34.53||34.51||0
1723129000000|2024-08-08 14:56:40|34.5||34.39||34.5||34.39||1700
1723129010000|2024-08-08 14:56:50|34.33||34.33||34.33||34.33||1002
1723129020000|2024-08-08 14:57:00||34.3||34.3||34.3||34.3|201
1723129030000|2024-08-08 14:57:10|34.38|34.37|34.49|34.37|34.49|34.37|34.38|34.37|5050
1723129040000|2024-08-08 14:57:20|||||||||1000
1723129050000|2024-08-08 14:57:30|||||||||3153
1723129070000|2024-08-08 14:57:50|||||||||712
1723129080000|2024-08-08 14:58:00||34.44||34.44||34.44||34.44|10300
1723129090000|2024-08-08 14:58:10||34.48||34.48||34.48||34.48|6200
1723129100000|2024-08-08 14:58:20|34.48|34.47|34.46|34.37|34.48|34.47|34.46|34.37|44293
1723129110000|2024-08-08 14:58:30|||||||||2140
1723129120000|2024-08-08 14:58:40|34.41||34.41||34.41||34.41||200
1723129130000|2024-08-08 14:58:50|34.39||34.39||34.39||34.39||250
1723129140000|2024-08-08 14:59:00|34.47||34.47||34.47||34.47||500
1723129150000|2024-08-08 14:59:10|34.48|34.39|34.48|34.39|34.48|34.39|34.48|34.39|300
1723129160000|2024-08-08 14:59:20|||||||||158
1723129170000|2024-08-08 14:59:30|34.49||34.49||34.49||34.49||1417
1723129180000|2024-08-08 14:59:40|||||||||900
1723129190000|2024-08-08 14:59:50|||||||||300
1723129200000|2024-08-08 15:00:00|||||||||100
1723129220000|2024-08-08 15:00:20|||||||||3200
1723129230000|2024-08-08 15:00:30|34.5||34.44||34.5||34.44||20100
1723129240000|2024-08-08 15:00:40|||||||||100
1723129250000|2024-08-08 15:00:50|34.41||34.41||34.41||34.41||100
1723129260000|2024-08-08 15:01:00|34.4||34.4||34.4||34.4||150
1723129270000|2024-08-08 15:01:10|34.5||34.44||34.5||34.44||909
1723129280000|2024-08-08 15:01:20|||||||||100
1723129290000|2024-08-08 15:01:30|34.41|34.37|34.41|34.37|34.41|34.37|34.41|34.37|6918
1723129300000|2024-08-08 15:01:40|||||||||8260
1723129310000|2024-08-08 15:01:50|34.48|34.38|34.48|34.38|34.48|34.38|34.48|34.38|1000
1723129320000|2024-08-08 15:02:00|34.67|34.39|34.67|34.38|34.67|34.39|34.67|34.38|12128
1723129340000|2024-08-08 15:02:20|||||||||305
1723129350000|2024-08-08 15:02:30|||||||||401
1723129360000|2024-08-08 15:02:40||34.53||34.53||34.53||34.53|0
1723129370000|2024-08-08 15:02:50|34.6|34.52|34.6|34.52|34.6|34.52|34.6|34.52|151420
1723129380000|2024-08-08 15:03:00|||||||||5615
1723129390000|2024-08-08 15:03:10|34.56|34.59|34.67|34.59|34.67|34.59|34.56|34.59|2000
1723129400000|2024-08-08 15:03:20|||||||||1600
1723129410000|2024-08-08 15:03:30|||||||||1600
1723129420000|2024-08-08 15:03:40|||||||||111
1723129430000|2024-08-08 15:03:50|34.73|34.6|34.99|34.66|34.99|34.66|34.73|34.6|3400
1723129440000|2024-08-08 15:04:00||34.73||34.73||34.73||34.73|259
1723129450000|2024-08-08 15:04:10|35||34.99||35||34.99||0
1723129460000|2024-08-08 15:04:20||34.74||34.74||34.74||34.74|0
1723129470000|2024-08-08 15:04:30|||||||||1016
1723129480000|2024-08-08 15:04:40|||||||||100
1723129500000|2024-08-08 15:05:00|34.9||34.9||34.9||34.9||12992
1723129510000|2024-08-08 15:05:10|||||||||4168
1723129530000|2024-08-08 15:05:30|34.85||34.85||34.85||34.85||200
1723129540000|2024-08-08 15:05:40|||||||||1200
1723129550000|2024-08-08 15:05:50|||||||||600
1723129560000|2024-08-08 15:06:00|||||||||244
1723129570000|2024-08-08 15:06:10|34.8|34.75|34.92|34.75|34.92|34.75|34.8|34.75|645
1723129580000|2024-08-08 15:06:20|34.94|34.8|34.99|34.81|34.99|34.81|34.94|34.8|21350
1723129590000|2024-08-08 15:06:30|||||||||750
1723129600000|2024-08-08 15:06:40||34.84||34.84||34.84||34.84|413
1723129610000|2024-08-08 15:06:50||34.85||34.85||34.85||34.85|0
1723129620000|2024-08-08 15:07:00|35|34.86|35.3|34.87|35.3|34.87|34.93|34.86|24597
1723129630000|2024-08-08 15:07:10|||||||||1850
1723129640000|2024-08-08 15:07:20||35.17||35.2||35.2||35.17|100
1723129650000|2024-08-08 15:07:30|||||||||14950
1723129660000|2024-08-08 15:07:40|||||||||2110
1723129670000|2024-08-08 15:07:50|35.25||35.25||35.25||35.25||12111
1723129680000|2024-08-08 15:08:00|35.32|35.21|35.26|35.21|35.33|35.21|35.26|35.21|12778
1723129690000|2024-08-08 15:08:10|||||||||17987
1723129700000|2024-08-08 15:08:20|35.23|35.2|35.23|35.06|35.23|35.2|35.23|35.06|16122
1723129710000|2024-08-08 15:08:30|35.22|35.07|35.22|34.82|35.22|35.07|35.22|34.81|22923
1723129720000|2024-08-08 15:08:40|35.02||35||35.02||35||200
1723129730000|2024-08-08 15:08:50|||||||||4600
1723129740000|2024-08-08 15:09:00|34.91||34.91||34.91||34.91||1399
1723129750000|2024-08-08 15:09:10|34.86||34.86||34.86||34.86||0
1723129760000|2024-08-08 15:09:20|34.91||34.91||34.91||34.91||11783
1723129770000|2024-08-08 15:09:30|||||||||1230
1723129780000|2024-08-08 15:09:40|||||||||1000
1723129790000|2024-08-08 15:09:50|34.94||34.94||34.94||34.94||2216
1723129800000|2024-08-08 15:10:00|34.96|35|35.37|35|35.37|35|34.96|35|29509
1723129810000|2024-08-08 15:10:10|||||||||1656
1723129830000|2024-08-08 15:10:30|||||||||100
1723129840000|2024-08-08 15:10:40|35.18||35.18||35.18||35.18||9000
1723129850000|2024-08-08 15:10:50|||||||||700
1723129860000|2024-08-08 15:11:00|35.09||35.09||35.09||35.09||0
1723129870000|2024-08-08 15:11:10|35.04||35.04||35.04||35.04||10000
1723129880000|2024-08-08 15:11:20|35.09|35.05|35.17|35.06|35.29|35.06|35.09|35.05|24300
1723129890000|2024-08-08 15:11:30|35.29||35.29||35.29||35.29||3143
1723129900000|2024-08-08 15:11:40||35.1||35.1||35.1||35.1|500
1723129910000|2024-08-08 15:11:50|35.34|35.24|35.34|35.24|35.34|35.24|35.34|35.24|79181
1723129920000|2024-08-08 15:12:00|35.37|35.34|35.43|35.35|35.43|35.35|35.37|35.34|2246
1723129930000|2024-08-08 15:12:10||35.4||35.4||35.4||35.4|1300
1723129940000|2024-08-08 15:12:20|35.42|35.26|35.41|35.2|35.43|35.4|35.41|35.2|40536
1723129950000|2024-08-08 15:12:30|35.31|35.21|35.31|35.21|35.31|35.21|35.31|35.21|5680
1723129960000|2024-08-08 15:12:40|35.4||35.42||35.42||35.4||15185
1723129970000|2024-08-08 15:12:50|||||||||900
1723129980000|2024-08-08 15:13:00|||||||||250
1723129990000|2024-08-08 15:13:10|35.44||35.44||35.44||35.44||11300
1723130000000|2024-08-08 15:13:20|35.45||35.45||35.45||35.45||1100
1723130010000|2024-08-08 15:13:30|||||||||400
1723130020000|2024-08-08 15:13:40|35.4||35.4||35.4||35.4||0
1723130030000|2024-08-08 15:13:50|35.45||35.45||35.45||35.45||17400
1723130040000|2024-08-08 15:14:00|||||||||5700
1723130060000|2024-08-08 15:14:20|||||||||627
1723130080000|2024-08-08 15:14:40|35.48|35.22|35.59|35.23|35.59|35.23|35.48|35.22|2312
1723130090000|2024-08-08 15:14:50|||||||||314
1723130100000|2024-08-08 15:15:00|||||||||300
1723130110000|2024-08-08 15:15:10|||||||||571
1723130120000|2024-08-08 15:15:20|35.73|35.5|35.73|35.51|35.73|35.51|35.41|35.23|15300
1723130130000|2024-08-08 15:15:30|35.75|35.52|35.97|35.7|35.97|35.7|35.73|35.52|11782
1723130140000|2024-08-08 15:15:40|35.98||35.84||35.98||35.84||200
1723130150000|2024-08-08 15:15:50|35.77||35.73||35.77||35.73||8888
1723130160000|2024-08-08 15:16:00|||||||||790
1723130170000|2024-08-08 15:16:10|35.84|35.71|35.84|35.71|35.84|35.71|35.84|35.71|3900
1723130180000|2024-08-08 15:16:20|||||||||750
1723130190000|2024-08-08 15:16:30|35.77||35.98||35.98||35.77||3300
1723130200000|2024-08-08 15:16:40|35.97|35.96|35.96|35.71|35.97|35.96|35.96|35.7|12274
1723130210000|2024-08-08 15:16:50|35.83||35.83||35.83||35.83||11405
1723130220000|2024-08-08 15:17:00|35.77||35.77||35.77||35.77||700
1723130230000|2024-08-08 15:17:10|35.76|35.7|35.76|35.62|35.77|35.7|35.76|35.62|12786
1723130240000|2024-08-08 15:17:20|35.69|35.61|35.61|35.41|35.69|35.61|35.61|35.41|4900
1723130250000|2024-08-08 15:17:30|35.6||35.6||35.6||35.6||0
1723130260000|2024-08-08 15:17:40|35.5||35.5||35.5||35.5||0
1723130270000|2024-08-08 15:17:50|35.45|35.35|35.45|35.35|35.45|35.35|35.45|35.35|450
1723130290000|2024-08-08 15:18:10|35.4|35.34|35.39|35.2|35.4|35.34|35.39|35.2|5111
1723130300000|2024-08-08 15:18:20|35.38|35.18|35.17|35|35.38|35.18|35.17|35|19220
1723130310000|2024-08-08 15:18:30|35.09||35.09||35.09||35.09||0
1723130320000|2024-08-08 15:18:40|35.04|34.93|35.04|34.93|35.09|34.93|35.04|34.93|4900
1723130330000|2024-08-08 15:18:50||34.87||34.88||34.88||34.87|3000
1723130340000|2024-08-08 15:19:00|34.96||34.96||34.96||34.96||300
1723130350000|2024-08-08 15:19:10|34.89||34.89||34.89||34.89||1463
1723130360000|2024-08-08 15:19:20|34.88|34.87|34.87|34.67|34.88|34.87|34.87|34.67|3100
1723130370000|2024-08-08 15:19:30|34.77||34.77||34.77||34.77||10205
1723130380000|2024-08-08 15:19:40|34.72||34.72||34.72||34.72||300
1723130390000|2024-08-08 15:19:50|||||||||1682
1723130400000|2024-08-08 15:20:00|34.69|34.62|34.69|34.63|34.69|34.63|34.69|34.62|10707
1723130410000|2024-08-08 15:20:10|34.66||34.66||34.66||34.66||2475
1723130420000|2024-08-08 15:20:20|||||||||200
1723130430000|2024-08-08 15:20:30|||||||||1800
1723130440000|2024-08-08 15:20:40|34.62|34.59|34.62|34.59|34.62|34.59|34.62|34.59|1840
1723130450000|2024-08-08 15:20:50|34.6||34.6||34.6||34.6||443
1723130460000|2024-08-08 15:21:00|34.59|34.51|34.55|34.47|34.59|34.51|34.55|34.47|2357
1723130470000|2024-08-08 15:21:10|34.51||34.51||34.51||34.51||900
1723130480000|2024-08-08 15:21:20|||||||||2007
1723130490000|2024-08-08 15:21:30|34.49||34.49||34.49||34.49||1000
1723130500000|2024-08-08 15:21:40|34.43|34.37|34.43|34.37|34.43|34.37|34.43|34.37|1300
1723130510000|2024-08-08 15:21:50||34.38||34.38||34.38||34.38|1200
1723130520000|2024-08-08 15:22:00|34.4|34.37|34.4|34.37|34.4|34.37|34.4|34.37|2442
1723130530000|2024-08-08 15:22:10|34.38||34.38||34.38||34.38||1154
1723130540000|2024-08-08 15:22:20|34.4|34.34|34.4|34.35|34.4|34.35|34.4|34.34|1800
1723130550000|2024-08-08 15:22:30|34.37|34.34|34.37|34.14|34.37|34.34|34.37|34.14|3897
1723130560000|2024-08-08 15:22:40|34.24|34.12|34.24|34.12|34.24|34.12|34.24|34.12|4848
1723130570000|2024-08-08 15:22:50|34.18||34.37||34.37||34.18||29047
1723130580000|2024-08-08 15:23:00|||||||||2327
1723130590000|2024-08-08 15:23:10|||||||||500
1723130600000|2024-08-08 15:23:20|34.39|34.3|34.52|34.31|34.52|34.31|34.34|34.3|9800
1723130610000|2024-08-08 15:23:30|34.59|34.32|34.78|34.32|34.78|34.32|34.59|34.32|600
1723130640000|2024-08-08 15:24:00|||||||||2000
1723130650000|2024-08-08 15:24:10||34.5||34.5||34.5||34.5|150
1723130660000|2024-08-08 15:24:20|||||||||1010
1723130670000|2024-08-08 15:24:30|34.64|34.8|35|34.8|35|34.8|34.64|34.8|19199
1723130680000|2024-08-08 15:24:40|35.23||35.23||35.23||35.23||2200
1723130690000|2024-08-08 15:24:50|35||35||35||35||300
1723130700000|2024-08-08 15:25:00|||||||||358
1723130710000|2024-08-08 15:25:10|||||||||600
1723130720000|2024-08-08 15:25:20|||||||||200
1723130730000|2024-08-08 15:25:30|||||||||400
1723130740000|2024-08-08 15:25:40|||||||||200
1723130750000|2024-08-08 15:25:50|||||||||100
1723130760000|2024-08-08 15:26:00|34.9|34.86|34.89|34.81|34.9|34.86|34.89|34.8|34763
1723130770000|2024-08-08 15:26:10|34.84|34.8|34.81|34.8|34.84|34.8|34.81|34.8|3300
1723130780000|2024-08-08 15:26:20|||||||||2100
1723130790000|2024-08-08 15:26:30|34.68|34.67|34.71|34.68|34.71|34.68|34.68|34.67|17641
1723130800000|2024-08-08 15:26:40|34.72||34.72||34.72||34.69||5400
1723130810000|2024-08-08 15:26:50|34.69|34.67|34.68|34.67|34.72|34.67|34.68|34.67|1700
1723130820000|2024-08-08 15:27:00|34.51|34.5|34.51|34.5|34.55|34.5|34.51|34.5|3450
1723130830000|2024-08-08 15:27:10|34.55||34.51||34.55||34.51||7000
1723130840000|2024-08-08 15:27:20|||||||||800
1723130850000|2024-08-08 15:27:30||34.47||34.33||34.47||34.32|13639
1723130860000|2024-08-08 15:27:40|34.42|34.5|34.42|34.33|34.42|34.5|34.42|34.33|1637
1723130870000|2024-08-08 15:27:50|||||||||1800
1723130880000|2024-08-08 15:28:00|34.37||34.37||34.37||34.37||205
1723130890000|2024-08-08 15:28:10|||||||||2867
1723130900000|2024-08-08 15:28:20|34.34|34.32|34.34|34.25|34.34|34.32|34.34|34.25|9500
1723130910000|2024-08-08 15:28:30|34.29||34.34||34.34||34.29||100
1723130930000|2024-08-08 15:28:50|||||||||4700
1723130940000|2024-08-08 15:29:00|34.29|34.2|34.29|34.2|34.29|34.2|34.29|34.2|1850
1723130950000|2024-08-08 15:29:10|34.24||34.24||34.24||34.24||1300
1723130960000|2024-08-08 15:29:20||34.15||34.12||34.15||34.12|2800
1723130970000|2024-08-08 15:29:30|34.18|34.1|34.18|34.09|34.18|34.11|34.18|34.09|23133
1723130980000|2024-08-08 15:29:40|34.13||34.13||34.13||34.13||400
1723130990000|2024-08-08 15:29:50|||||||||900
1723131000000|2024-08-08 15:30:00|34.06|34|34.18|34|34.18|34|34.06|34|3121
1723131010000|2024-08-08 15:30:10|34.2|34.01|34.2|34.01|34.2|34.01|34.2|34.01|3300
1723131020000|2024-08-08 15:30:20|34.21||34.23||34.23||34.21||4920
1723131030000|2024-08-08 15:30:30|||||||||600
1723131040000|2024-08-08 15:30:40|34.12|34|34.12|34.01|34.12|34.01|34.12|34|500
1723131050000|2024-08-08 15:30:50|||||||||1724
1723131060000|2024-08-08 15:31:00|34.06|34|34.01|34|34.06|34|34.01|34|1200
1723131070000|2024-08-08 15:31:10|||||||||1100
1723131080000|2024-08-08 15:31:20|34|33.99|33.99|33.92|34|33.99|33.99|33.92|40276
1723131090000|2024-08-08 15:31:30||33.89||33.87||33.89||33.85|1600
1723131100000|2024-08-08 15:31:40||33.88||33.85||33.88||33.85|377
1723131110000|2024-08-08 15:31:50|||||||||716
1723131120000|2024-08-08 15:32:00|33.87|33.86|33.99|33.86|33.99|33.86|33.87|33.86|2600
1723131130000|2024-08-08 15:32:10|33.98|33.84|33.98|33.85|33.98|33.85|33.98|33.84|700
1723131140000|2024-08-08 15:32:20||33.87||33.85||33.87||33.85|1413
1723131150000|2024-08-08 15:32:30|||||||||4903
1723131160000|2024-08-08 15:32:40||33.9||33.9||33.9||33.9|1200
1723131170000|2024-08-08 15:32:50|||||||||100
1723131180000|2024-08-08 15:33:00|33.97|33.85|33.62|33.61|33.97|33.85|33.62|33.6|36573
1723131190000|2024-08-08 15:33:10|||||||||795
1723131200000|2024-08-08 15:33:20|33.61|33.6|33.61|33.6|33.61|33.6|33.61|33.6|1752
1723131210000|2024-08-08 15:33:30|33.56|33.55|33.51|33.5|33.56|33.55|33.51|33.5|9161
1723131220000|2024-08-08 15:33:40|||||||||100
1723131230000|2024-08-08 15:33:50|||||||||6780
1723131240000|2024-08-08 15:34:00|||||||||301
1723131250000|2024-08-08 15:34:10|||||||||700
1723131260000|2024-08-08 15:34:20|||||||||380
1723131270000|2024-08-08 15:34:30|||||||||700
1723131280000|2024-08-08 15:34:40|||||||||3684
1723131290000|2024-08-08 15:34:50|||||||||846
1723131300000|2024-08-08 15:35:00|33.5|33.4|33.44|33.29|33.5|33.4|33.44|33.29|11606
1723131310000|2024-08-08 15:35:10|||||||||600
1723131320000|2024-08-08 15:35:20|33.36||33.36||33.36||33.36||3739
1723131330000|2024-08-08 15:35:30|33.32|33.22|33.31|33.22|33.32|33.22|33.31|33.22|1288
1723131340000|2024-08-08 15:35:40|||||||||100
1723131350000|2024-08-08 15:35:50|33.15|33|33.29|33.01|33.35|33.01|33.15|33|22354
1723131360000|2024-08-08 15:36:00|33.15||33.29||33.29||33.15||66600
1723131370000|2024-08-08 15:36:10|||||||||17501
1723131380000|2024-08-08 15:36:20|33.3|33.03|33.31|33.03|33.31|33.03|33.3|33.03|12897
1723131390000|2024-08-08 15:36:30|33.3|33.04|33.31|33.07|33.31|33.07|33.17|33.04|18661
1723131400000|2024-08-08 15:36:40|||||||||2000
1723131410000|2024-08-08 15:36:50|33.32|33.32|33.52|33.35|33.52|33.35|33.32|33.32|56408
1723131420000|2024-08-08 15:37:00||33.36||33.4||33.4||33.36|898
1723131430000|2024-08-08 15:37:10||33.5||33.5||33.5||33.5|0
1723131440000|2024-08-08 15:37:20|||||||||714
1723131450000|2024-08-08 15:37:30|33.56||33.52||33.56||33.52||5600
1723131460000|2024-08-08 15:37:40|||||||||5074
1723131470000|2024-08-08 15:37:50|||||||||3408
1723131500000|2024-08-08 15:38:20|33.47|33.43|33.47|33.43|33.47|33.43|33.47|33.43|21918
1723131510000|2024-08-08 15:38:30|||||||||1400
1723131520000|2024-08-08 15:38:40|33.45||33.45||33.45||33.45||2330
1723131530000|2024-08-08 15:38:50|33.44||33.44||33.44||33.44||4498
1723131540000|2024-08-08 15:39:00|||||||||498
1723131550000|2024-08-08 15:39:10|||||||||1200
1723131560000|2024-08-08 15:39:20|33.47||33.88||33.93||33.45||30329
1723131570000|2024-08-08 15:39:30|33.86||33.72||33.86||33.72||0
1723131580000|2024-08-08 15:39:40|33.71||33.64||33.71||33.64||100
1723131590000|2024-08-08 15:39:50|||||||||5380
1723131600000|2024-08-08 15:40:00|||||||||200
1723131610000|2024-08-08 15:40:10|||||||||1000
1723131620000|2024-08-08 15:40:20|||||||||1594
1723131640000|2024-08-08 15:40:40|||||||||700
1723131670000|2024-08-08 15:41:10|||||||||1700
1723131680000|2024-08-08 15:41:20|33.77||33.72||33.77||33.6||12913
1723131690000|2024-08-08 15:41:30|33.71||33.66||33.71||33.57||4087
1723131700000|2024-08-08 15:41:40|33.71||33.67||33.71||33.67||1087
1723131710000|2024-08-08 15:41:50|||||||||1459
1723131720000|2024-08-08 15:42:00|||||||||1000
1723131730000|2024-08-08 15:42:10|||||||||100
1723131740000|2024-08-08 15:42:20|||||||||213
1723131750000|2024-08-08 15:42:30||33.6||33.6||33.6||33.6|726
1723131760000|2024-08-08 15:42:40|33.69||33.69||33.69||33.69||2500
1723131770000|2024-08-08 15:42:50|||||||||4274
1723131780000|2024-08-08 15:43:00|||||||||1446
1723131790000|2024-08-08 15:43:10|33.7|33.64|33.7|33.64|33.7|33.64|33.7|33.64|2649
1723131800000|2024-08-08 15:43:20|||||||||12964
1723131810000|2024-08-08 15:43:30|33.65|33.6|33.65|33.6|33.65|33.6|33.65|33.6|11436
1723131820000|2024-08-08 15:43:40|33.62||33.62||33.62||33.62||785
1723131830000|2024-08-08 15:43:50|||||||||300
1723131840000|2024-08-08 15:44:00|33.59|33.57|33.59|33.54|33.59|33.57|33.59|33.54|14515
1723131850000|2024-08-08 15:44:10|||||||||1212
1723131860000|2024-08-08 15:44:20|33.56||33.56||33.56||33.56||600
1723131870000|2024-08-08 15:44:30|33.55||33.55||33.55||33.55||200
1723131880000|2024-08-08 15:44:40|33.56|33.55|33.48|33.43|33.56|33.55|33.48|33.43|29328
1723131890000|2024-08-08 15:44:50|33.45||33.45||33.45||33.45||698
1723131900000|2024-08-08 15:45:00|||||||||1300
1723131910000|2024-08-08 15:45:10|33.44||33.44||33.44||33.44||900
1723131920000|2024-08-08 15:45:20|||||||||750
1723131930000|2024-08-08 15:45:30|||||||||300
1723131950000|2024-08-08 15:45:50|||||||||108
1723131960000|2024-08-08 15:46:00|||||||||750
1723131970000|2024-08-08 15:46:10|33.43|33.34|33.4|33.34|33.43|33.34|33.4|33.34|1616
1723131980000|2024-08-08 15:46:20||33.37||33.37||33.37||33.37|1573
1723131990000|2024-08-08 15:46:30|||||||||1500
1723132000000|2024-08-08 15:46:40||33.34||33.34||33.34||33.34|1386
1723132010000|2024-08-08 15:46:50|33.37|33.33|33.34|33.29|33.37|33.33|33.34|33.29|5000
1723132040000|2024-08-08 15:47:20|33.29|33.3|33.29|33.26|33.29|33.3|33.29|33.25|10600
1723132050000|2024-08-08 15:47:30||33.25||33.25||33.25||33.25|2590
1723132060000|2024-08-08 15:47:40|33.27|33.24|33.27|33.24|33.27|33.24|33.27|33.24|8444
1723132080000|2024-08-08 15:48:00|33.25||33.25||33.25||33.25||500
1723132100000|2024-08-08 15:48:20|||||||||200
1723132110000|2024-08-08 15:48:30|33.27||33.28||33.28||33.25||11049
1723132120000|2024-08-08 15:48:40|33.24|33.21|33.24|33.21|33.24|33.21|33.24|33.21|7151
1723132130000|2024-08-08 15:48:50|||||||||1600
1723132140000|2024-08-08 15:49:00|33.22||33.24||33.24||33.22||200
1723132150000|2024-08-08 15:49:10|33.22|33.34|33.4|33.34|33.4|33.34|33.22|33.33|158935
1723132160000|2024-08-08 15:49:20|33.37||33.37||33.37||33.37||4708
1723132170000|2024-08-08 15:49:30|33.4||33.4||33.4||33.4||1245
1723132180000|2024-08-08 15:49:40|||||||||7654
1723132190000|2024-08-08 15:49:50|||||||||200
1723132200000|2024-08-08 15:50:00|||||||||900
1723132210000|2024-08-08 15:50:10|||||||||800
1723132220000|2024-08-08 15:50:20|33.37||33.37||33.37||33.37||14098
1723132230000|2024-08-08 15:50:30|||||||||1438
1723132240000|2024-08-08 15:50:40|33.35||33.37||33.37||33.35||100
1723132250000|2024-08-08 15:50:50|||||||||200
1723132260000|2024-08-08 15:51:00|33.36|33.35|33.34|33.32|33.36|33.35|33.34|33.32|74921
1723132270000|2024-08-08 15:51:10|33.35||33.35||33.35||33.35||11200
1723132280000|2024-08-08 15:51:20|||||||||19660
1723132290000|2024-08-08 15:51:30|||||||||1755
1723132300000|2024-08-08 15:51:40|||||||||300
1723132320000|2024-08-08 15:52:00|||||||||300
1723132330000|2024-08-08 15:52:10|||||||||600
1723132340000|2024-08-08 15:52:20|||||||||5938
1723132350000|2024-08-08 15:52:30|33.33||33.33||33.33||33.33||11400
1723132360000|2024-08-08 15:52:40|||||||||100
1723132370000|2024-08-08 15:52:50|33.35|33.33|33.4|33.34|33.4|33.34|33.35|33.33|17103
1723132380000|2024-08-08 15:53:00|||||||||2097
1723132390000|2024-08-08 15:53:10||33.35||33.35||33.35||33.35|0
1723132400000|2024-08-08 15:53:20|||||||||210
1723132410000|2024-08-08 15:53:30|33.37||33.37||33.37||33.37||5370
1723132420000|2024-08-08 15:53:40|||||||||300
1723132430000|2024-08-08 15:53:50|33.4|33.34|33.4|33.34|33.4|33.34|33.4|33.34|461
1723132440000|2024-08-08 15:54:00|||||||||1018
1723132450000|2024-08-08 15:54:10|33.35|33.33|33.06|33.05|33.35|33.33|33.06|33.05|32482
1723132460000|2024-08-08 15:54:20|33.1|33.06|33.08|33.06|33.1|33.06|33.08|33.06|5193
1723132470000|2024-08-08 15:54:30||33.05||33.05||33.05||33.05|4200
1723132480000|2024-08-08 15:54:40|33.06||33.06||33.06||33.06||18300
1723132490000|2024-08-08 15:54:50|32.96|33|32.96|32.95|32.96|33|32.96|32.87|53173
1723132500000|2024-08-08 15:55:00|||||||||7884
1723132510000|2024-08-08 15:55:10|||||||||160
1723132520000|2024-08-08 15:55:20|||||||||1100
1723132530000|2024-08-08 15:55:30|32.92|32.88|32.92|32.75|32.92|32.88|32.92|32.75|12503
1723132540000|2024-08-08 15:55:40|||||||||306
1723132550000|2024-08-08 15:55:50|32.83||32.83||32.83||32.83||1350
1723132560000|2024-08-08 15:56:00|32.79||32.79||32.79||32.79||400
1723132570000|2024-08-08 15:56:10|32.83|32.76|32.83|32.76|32.83|32.76|32.83|32.76|25630
1723132580000|2024-08-08 15:56:20|32.79|32.77|32.95|32.79|32.95|32.79|32.79|32.77|9993
1723132590000|2024-08-08 15:56:30|||||||||798
1723132600000|2024-08-08 15:56:40||32.8||32.8||32.8||32.8|165
1723132610000|2024-08-08 15:56:50|||||||||1000
1723132620000|2024-08-08 15:57:00|||||||||500
1723132630000|2024-08-08 15:57:10|32.94|32.78|32.87|32.79|32.94|32.79|32.87|32.78|116796
1723132640000|2024-08-08 15:57:20|||||||||300
1723132650000|2024-08-08 15:57:30|32.83||32.83||32.83||32.83||400
1723132660000|2024-08-08 15:57:40|||||||||1103
1723132670000|2024-08-08 15:57:50|||||||||106
1723132680000|2024-08-08 15:58:00|||||||||3028
1723132700000|2024-08-08 15:58:20|||||||||300
1723132710000|2024-08-08 15:58:30|32.81|32.77|32.81|32.79|32.81|32.79|32.81|32.77|23705
1723132720000|2024-08-08 15:58:40||32.77||32.76||32.77||32.76|4647
1723132730000|2024-08-08 15:58:50|32.78||32.78||32.78||32.78||875
1723132740000|2024-08-08 15:59:00|32.77||32.77||32.77||32.77||200
1723132750000|2024-08-08 15:59:10|||||||||3200
1723132760000|2024-08-08 15:59:20|||||||||6000
1723132770000|2024-08-08 15:59:30|32.76|32.73|32.72|32.7|32.76|32.73|32.72|32.7|19055
1723132780000|2024-08-08 15:59:40|32.71||32.71||32.71||32.71||277
1723132790000|2024-08-08 15:59:50|||||||||17308
1723132810000|2024-08-08 16:00:10|||||||||17330
1723132830000|2024-08-08 16:00:30|||||||||200
1723132840000|2024-08-08 16:00:40|32.72|32.71|32.74|32.71|32.74|32.71|32.71|32.7|16022
1723132850000|2024-08-08 16:00:50|||||||||4519
1723132860000|2024-08-08 16:01:00|32.73|32.7|32.73|32.7|32.73|32.7|32.73|32.7|1074
1723132870000|2024-08-08 16:01:10|||||||||4177
1723132880000|2024-08-08 16:01:20|||||||||200
1723132890000|2024-08-08 16:01:30|32.71||32.71||32.71||32.71||500
1723132900000|2024-08-08 16:01:40|32.7|32.68|32.69|32.68|32.7|32.68|32.69|32.68|18402
1723132910000|2024-08-08 16:01:50|32.68|32.65|32.66|32.65|32.69|32.65|32.66|32.65|14090
1723132920000|2024-08-08 16:02:00|||||||||3514
1723132930000|2024-08-08 16:02:10|32.64|32.62|32.63|32.62|32.64|32.62|32.63|32.62|16858
1723132950000|2024-08-08 16:02:30|||||||||6150
1723132960000|2024-08-08 16:02:40|||||||||8544
1723132970000|2024-08-08 16:02:50|||||||||6654
1723132980000|2024-08-08 16:03:00|||||||||1366
1723132990000|2024-08-08 16:03:10|||||||||6045
1723133000000|2024-08-08 16:03:20|||||||||200
1723133010000|2024-08-08 16:03:30|||||||||4000
1723133020000|2024-08-08 16:03:40|||||||||1700
1723133030000|2024-08-08 16:03:50|||||||||4164
1723133040000|2024-08-08 16:04:00|||||||||2025
1723133050000|2024-08-08 16:04:10|||||||||1800
1723133060000|2024-08-08 16:04:20|||||||||600
1723133070000|2024-08-08 16:04:30|||||||||300
1723133080000|2024-08-08 16:04:40|||||||||1200
1723133100000|2024-08-08 16:05:00|32.62|32.61|32.58|32.57|32.62|32.61|32.58|32.57|6225
1723133110000|2024-08-08 16:05:10|||||||||3650
1723133120000|2024-08-08 16:05:20|32.57|32.53|32.5|32.48|32.57|32.53|32.5|32.48|26143
1723133130000|2024-08-08 16:05:30|32.49|32.45|32.46|32.45|32.49|32.47|32.46|32.45|900
1723133140000|2024-08-08 16:05:40|||||||||285
1723133150000|2024-08-08 16:05:50|||||||||1054
1723133160000|2024-08-08 16:06:00|||||||||775
1723133170000|2024-08-08 16:06:10|||||||||1920
1723133180000|2024-08-08 16:06:20|||||||||1108
1723133190000|2024-08-08 16:06:30|||||||||500
1723133200000|2024-08-08 16:06:40|||||||||3000
1723133210000|2024-08-08 16:06:50|||||||||972
1723133220000|2024-08-08 16:07:00|||||||||500
1723133230000|2024-08-08 16:07:10|32.43|32.41|32.38|32.37|32.43|32.41|32.38|32.37|17500
1723133240000|2024-08-08 16:07:20|32.37|32.33|32.36|32.24|32.37|32.33|32.36|32.2|10479
1723133250000|2024-08-08 16:07:30|32.25||32.25||32.25||32.25||6476
1723133260000|2024-08-08 16:07:40|||||||||400
1723133270000|2024-08-08 16:07:50|32.21|32.2|32|31.99|32.21|32.2|32|31.76|116838
1723133280000|2024-08-08 16:08:00|||||||||1673
1723133290000|2024-08-08 16:08:10|31.94|31.9|31.94|31.78|31.94|31.9|31.94|31.68|2312
1723133300000|2024-08-08 16:08:20|31.86|31.79|31.86|31.51|31.86|31.8|31.86|31.51|248340
1723133310000|2024-08-08 16:08:30|31.69|31.52|31.86|31.59|31.86|31.59|31.69|31.52|20313
1723133320000|2024-08-08 16:08:40|31.8|31.6|31.8|31.63|31.8|31.65|31.8|31.6|2167
1723133330000|2024-08-08 16:08:50|31.71||31.71||31.71||31.71||3300
1723133350000|2024-08-08 16:09:10|31.67||31.67||31.67||31.67||20970
1723133360000|2024-08-08 16:09:20||31.61||31.61||31.61||31.61|3325
1723133370000|2024-08-08 16:09:30|31.64|31.57|31.64|31.53|31.64|31.61|31.64|31.53|1636
1723133380000|2024-08-08 16:09:40|31.54|31.52|31.51|31.1|31.54|31.52|31.51|31.1|91228
1723133390000|2024-08-08 16:09:50|31.31|31.11|31.31|31.11|31.31|31.11|31.31|31.11|11852
1723133400000|2024-08-08 16:10:00|||||||||200
1723133410000|2024-08-08 16:10:10|31.21||31.21||31.21||31.21||9830
1723133420000|2024-08-08 16:10:20|31.2|31.2|31.2|31.11|31.2|31.2|31.2|31.11|1650
1723133430000|2024-08-08 16:10:30|31.11|31.1|31.14|31.1|31.18|31.1|31.11|31.03|154455
1723133440000|2024-08-08 16:10:40|31.11|31.03|31.11|31.02|31.11|31.03|31.11|31|18537
1723133450000|2024-08-08 16:10:50|31.12||31.07||31.12||31.07||8706
1723133460000|2024-08-08 16:11:00|31.04|31.01|31.04|31.01|31.04|31.03|31.04|31.01|2000
1723133470000|2024-08-08 16:11:10|31.02|31|31.01|31|31.02|31|31.01|31|50117
1723133480000|2024-08-08 16:11:20||30.96||31||31||30.96|6584
1723133490000|2024-08-08 16:11:30|31|30.96|30.59|30.52|31.01|30.96|30.59|30.52|42879
1723133500000|2024-08-08 16:11:40|30.64|30.59|30.71|30.59|30.71|30.59|30.64|30.59|61339
1723133510000|2024-08-08 16:11:50||30.66||30.66||30.66||30.66|1850
1723133520000|2024-08-08 16:12:00|30.68|30.65|30.8|30.66|30.8|30.66|30.68|30.65|17077
1723133530000|2024-08-08 16:12:10||30.71||30.71||30.71||30.71|0
1723133540000|2024-08-08 16:12:20||30.78||30.78||30.78||30.78|2850
1723133550000|2024-08-08 16:12:30|||||||||764
1723133560000|2024-08-08 16:12:40|30.84|30.79|30.96|30.79|30.96|30.79|30.84|30.79|23612
1723133570000|2024-08-08 16:12:50||30.83||30.91||30.91||30.83|2834
1723133580000|2024-08-08 16:13:00|30.89|30.89|30.92|30.88|30.92|30.89|30.89|30.83|18007
1723133590000|2024-08-08 16:13:10|||||||||1262
1723133600000|2024-08-08 16:13:20|||||||||3362
1723133610000|2024-08-08 16:13:30|||||||||9117
1723133620000|2024-08-08 16:13:40|30.9|30.85|30.84|30.68|30.9|30.85|30.84|30.68|21884
1723133630000|2024-08-08 16:13:50|30.74|30.6|30.63|30.55|30.74|30.6|30.63|30.5|86807
1723133640000|2024-08-08 16:14:00|30.5|30.54|30.5|30.46|30.5|30.54|30.5|30.44|24539
1723133650000|2024-08-08 16:14:10|30.48||30.48||30.48||30.48||7471
1723133660000|2024-08-08 16:14:20|30.47||30.47||30.47||30.47||100
1723133670000|2024-08-08 16:14:30|||||||||1241
1723133680000|2024-08-08 16:14:40|||||||||1500
1723133690000|2024-08-08 16:14:50|30.46|30.45|30.46|30.45|30.46|30.45|30.46|30.45|9020
1723133700000|2024-08-08 16:15:00|||||||||38797
1723133710000|2024-08-08 16:15:10|||||||||26279
1723133720000|2024-08-08 16:15:20|||||||||13458
1723133730000|2024-08-08 16:15:30|30.48|30.46|30.84|30.52|30.84|30.52|30.46|30.45|66690
1723133740000|2024-08-08 16:15:40|30.78|30.53|30.82|30.53|30.82|30.53|30.78|30.53|4978
1723133750000|2024-08-08 16:15:50|30.81|30.52|30.49|30.39|30.81|30.52|30.49|30.39|63817
1723133760000|2024-08-08 16:16:00|30.41|30.4|30.37|30.36|30.41|30.4|30.37|30.36|10822
1723133770000|2024-08-08 16:16:10|30.36|30.28|30.34|30.33|30.36|30.33|30.34|30.26|10100
1723133780000|2024-08-08 16:16:20|30.27|30.26|30.36|30.34|30.36|30.34|30.27|30.26|92756
1723133790000|2024-08-08 16:16:30|30.38|30.38|30.5|30.38|30.5|30.38|30.36|30.38|15298
1723133800000|2024-08-08 16:16:40|30.39||30.44||30.5||30.39||39649
1723133810000|2024-08-08 16:16:50|30.39||30.39||30.39||30.39||12078
1723133830000|2024-08-08 16:17:10|30.43||30.43||30.43||30.43||3238
1723133840000|2024-08-08 16:17:20|30.47|30.4|30.58|30.5|30.58|30.5|30.47|30.4|31960
1723133850000|2024-08-08 16:17:30|30.54|30.45|30.5|30.39|30.58|30.5|30.5|30.39|52169
1723133860000|2024-08-08 16:17:40|30.44||30.44||30.44||30.44||8005
1723133870000|2024-08-08 16:17:50|||||||||11000
1723133880000|2024-08-08 16:18:00|30.41||30.44||30.44||30.41||24395
1723133890000|2024-08-08 16:18:10|30.48|30.5|30.82|30.5|30.84|30.5|30.43|30.5|32086
1723133900000|2024-08-08 16:18:20|30.8||30.71||30.8||30.71||1400
1723133910000|2024-08-08 16:18:30|30.7|30.39|30.5|30.4|30.7|30.4|30.5|30.39|19422
1723133920000|2024-08-08 16:18:40|30.45||30.45||30.45||30.45||4100
1723133930000|2024-08-08 16:18:50|30.5|30.45|30.5|30.45|30.5|30.45|30.5|30.45|2400
1723133940000|2024-08-08 16:19:00||30.41||30.41||30.41||30.41|6300
1723133950000|2024-08-08 16:19:10|||||||||500
1723133960000|2024-08-08 16:19:20||30.42||30.42||30.42||30.42|3906
1723133970000|2024-08-08 16:19:30||30.43||30.46||30.46||30.43|4742
1723133980000|2024-08-08 16:19:40|||||||||6800
1723133990000|2024-08-08 16:19:50|30.48||30.5||30.5||30.48||13154
1723134000000|2024-08-08 16:20:00|30.48||30.48||30.48||30.48||16852
1723134010000|2024-08-08 16:20:10|30.5||30.5||30.5||30.5||2442
1723134020000|2024-08-08 16:20:20|30.48||30.47||30.48||30.47||34761
1723134030000|2024-08-08 16:20:30|30.45|30.44|30.4|30.28|30.45|30.45|30.4|30.26|51592
1723134040000|2024-08-08 16:20:40|30.34||30.34||30.34||30.34||3700
1723134050000|2024-08-08 16:20:50|||||||||2200
1723134060000|2024-08-08 16:21:00|30.31||30.31||30.31||30.31||8204
1723134070000|2024-08-08 16:21:10|30.13|30.27|30.09|30.08|30.13|30.27|30.09|30.08|68423
1723134080000|2024-08-08 16:21:20|30.08|30.05|30.01|30|30.08|30.05|30.01|30|211733
1723134090000|2024-08-08 16:21:30|29.99|29.98|29.94|29.93|30.01|29.98|29.94|29.9|69407
1723134100000|2024-08-08 16:21:40|29.93|29.9|29.92|29.9|29.93|29.9|29.92|29.9|60600
1723134110000|2024-08-08 16:21:50|29.91|29.82|29.91|29.8|29.91|29.82|29.91|29.8|6169
1723134120000|2024-08-08 16:22:00|29.9|29.86|29.87|29.86|29.9|29.86|29.87|29.86|19882
1723134130000|2024-08-08 16:22:10|||||||||200
1723134140000|2024-08-08 16:22:20|29.9|29.87|30|29.9|30|29.9|29.9|29.87|42589
1723134150000|2024-08-08 16:22:30|29.93|29.87|30|29.86|30|29.87|29.93|29.86|29425
1723134160000|2024-08-08 16:22:40|29.93|29.85|29.89|29.86|29.93|29.86|29.89|29.8|21608
1723134170000|2024-08-08 16:22:50|||||||||400
1723134180000|2024-08-08 16:23:00|29.87||29.87||29.87||29.87||7300
1723134190000|2024-08-08 16:23:10|||||||||7164
1723134200000|2024-08-08 16:23:20||29.8||29.8||29.8||29.8|22806
1723134210000|2024-08-08 16:23:30||29.86||29.86||29.86||29.86|16882
1723134220000|2024-08-08 16:23:40|29.86|29.8|29.86|29.8|29.86|29.8|29.86|29.8|6761
1723134230000|2024-08-08 16:23:50|||||||||10978
1723134240000|2024-08-08 16:24:00||29.81||29.81||29.81||29.81|16793
1723134250000|2024-08-08 16:24:10|||||||||816
1723134260000|2024-08-08 16:24:20|29.82|29.8|29.82|29.79|29.82|29.8|29.82|29.79|1711
1723134270000|2024-08-08 16:24:30||29.75||29.75||29.75||29.75|368
1723134280000|2024-08-08 16:24:40|29.8||29.8||29.8||29.8||6000
1723134290000|2024-08-08 16:24:50|||||||||3359
1723134300000|2024-08-08 16:25:00|||||||||14179
1723134310000|2024-08-08 16:25:10|||||||||1900
1723134320000|2024-08-08 16:25:20|29.82|29.78|29.82|29.79|29.82|29.79|29.82|29.78|12627
1723134330000|2024-08-08 16:25:30|||||||||10206
1723134340000|2024-08-08 16:25:40|29.83||29.85||29.85||29.83||8883
1723134350000|2024-08-08 16:25:50|29.86|29.85|29.95|29.86|29.95|29.86|29.86|29.85|27638
1723134360000|2024-08-08 16:26:00|30||30||30||29.9||10219
1723134370000|2024-08-08 16:26:10|29.93|29.95|30|29.95|30|29.95|29.93|29.95|68036
1723134380000|2024-08-08 16:26:20|||||||||2635
1723134390000|2024-08-08 16:26:30|||||||||10285
1723134400000|2024-08-08 16:26:40|||||||||4535
1723134410000|2024-08-08 16:26:50|29.97|29.96|30|29.96|30|29.96|29.97|29.96|14625
1723134420000|2024-08-08 16:27:00|29.98||30||30||29.98||12503
1723134430000|2024-08-08 16:27:10|29.98||30||30||29.98||5336
1723134440000|2024-08-08 16:27:20|||||||||8959
1723134450000|2024-08-08 16:27:30|29.98|29.97|30|29.97|30|29.97|29.98|29.97|9822
1723134460000|2024-08-08 16:27:40|||||||||6786
1723134470000|2024-08-08 16:27:50|29.99|29.98|30|29.98|30|29.98|29.99|29.98|34448
1723134480000|2024-08-08 16:28:00|29.98|29.97|29.96|29.82|29.98|29.97|29.96|29.82|41272
1723134490000|2024-08-08 16:28:10|29.95|29.81|29.83|29.72|29.95|29.81|29.83|29.72|41047
1723134500000|2024-08-08 16:28:20|29.73||29.73||29.73||29.73||14335
1723134510000|2024-08-08 16:28:30|||||||||13156
1723134520000|2024-08-08 16:28:40|||||||||15071
1723134530000|2024-08-08 16:28:50|||||||||2903
1723134550000|2024-08-08 16:29:10|29.72|29.7|29.71|29.67|29.72|29.7|29.71|29.65|11689
1723134560000|2024-08-08 16:29:20|29.7|29.66|29.7|29.6|29.7|29.66|29.7|29.6|6600
1723134570000|2024-08-08 16:29:30|29.71|29.59|29.71|29.55|29.71|29.59|29.71|29.55|65068
1723134580000|2024-08-08 16:29:40||29.7||29.7||29.7||29.7|2100
1723134590000|2024-08-08 16:29:50|29.73||29.73||29.73||29.73||800
1723134600000|2024-08-08 16:30:00|29.76|29.65|29.62|29.55|29.76|29.65|29.6|29.51|37012
1723134610000|2024-08-08 16:30:10|29.61|29.51|29.61|29.51|29.61|29.51|29.61|29.51|16341
1723134620000|2024-08-08 16:30:20|29.56||29.56||29.56||29.56||499
1723134630000|2024-08-08 16:30:30|29.53|29.5|29.51|29.5|29.53|29.5|29.51|29.5|15745
1723134640000|2024-08-08 16:30:40|29.5|29.48|29.23|29.09|29.5|29.48|29.09|29.07|116944
1723134650000|2024-08-08 16:30:50|29.25|29.17|29.38|29.21|29.38|29.21|29.25|29.17|3863
1723134660000|2024-08-08 16:31:00|||||||||420
1723134670000|2024-08-08 16:31:10|29.49|29.36|29.53|29.36|29.53|29.36|29.49|29.36|1970
1723134680000|2024-08-08 16:31:20|29.49||29.55||29.57||29.49||2570
1723134690000|2024-08-08 16:31:30|29.57||29.63||29.63||29.57||3271
1723134700000|2024-08-08 16:31:40|29.62|29.37|29.74|29.57|29.74|29.57|29.58|29.37|7000
1723134710000|2024-08-08 16:31:50|29.9||29.87||29.9||29.87||4491
1723134720000|2024-08-08 16:32:00|29.86||29.77||29.86||29.77||923
1723134730000|2024-08-08 16:32:10|||||||||800
1723134740000|2024-08-08 16:32:20|||||||||20277
1723134750000|2024-08-08 16:32:30|||||||||4819
1723134760000|2024-08-08 16:32:40|29.79|29.58|29.79|29.58|29.79|29.58|29.79|29.58|839
1723134770000|2024-08-08 16:32:50|29.78|29.77|29.88|29.59|29.89|29.77|29.78|29.58|9029
1723134780000|2024-08-08 16:33:00|29.87|29.61|29.89|29.65|29.89|29.65|29.83|29.61|5200
1723134790000|2024-08-08 16:33:10|29.88|29.66|29.9|29.66|29.99|29.66|29.88|29.66|4538
1723134800000|2024-08-08 16:33:20|29.87||29.87||29.87||29.87||9167
1723134810000|2024-08-08 16:33:30|||||||||3668
1723134820000|2024-08-08 16:33:40||29.65||29.65||29.65||29.65|29062
1723134830000|2024-08-08 16:33:50|||||||||7395
1723134840000|2024-08-08 16:34:00||29.66||29.66||29.66||29.66|143800
1723134850000|2024-08-08 16:34:10|||||||||23744
1723134860000|2024-08-08 16:34:20||29.76||29.76||29.76||29.76|1100
1723134870000|2024-08-08 16:34:30|||||||||167
1723134880000|2024-08-08 16:34:40|29.86|29.74|29.82|29.58|29.86|29.74|29.82|29.58|23131
1723134890000|2024-08-08 16:34:50|29.76|29.59|29.76|29.59|29.76|29.59|29.76|29.59|11269
1723134900000|2024-08-08 16:35:00|29.66|29.58|29.66|29.4|29.66|29.58|29.66|29.4|18428
1723134910000|2024-08-08 16:35:10||29.5||29.5||29.59||29.5|3100
1723134920000|2024-08-08 16:35:20||29.51||29.51||29.51||29.51|6700
1723134930000|2024-08-08 16:35:30|29.52||29.52||29.52||29.52||650
1723134940000|2024-08-08 16:35:40|||||||||657
1723134950000|2024-08-08 16:35:50|29.51|29.5|29.51|29.41|29.51|29.5|29.51|29.4|3908
1723134960000|2024-08-08 16:36:00|||||||||35984
1723134970000|2024-08-08 16:36:10|||||||||1525
1723134990000|2024-08-08 16:36:30|||||||||1000
1723135000000|2024-08-08 16:36:40||29.42||29.42||29.42||29.42|200
1723135010000|2024-08-08 16:36:50|29.5|29.41|29.49|29.22|29.5|29.41|29.49|29.21|25191
1723135020000|2024-08-08 16:37:00|||||||||1323
1723135030000|2024-08-08 16:37:10|29.48|29.21|29.4|29.22|29.48|29.22|29.4|29.05|64320
1723135040000|2024-08-08 16:37:20|29.23|29.05|29.21|29.06|29.23|29.06|29.2|29.05|22282
1723135050000|2024-08-08 16:37:30|29.02|29.07|29.15|29.01|29.15|29.07|29.02|29.01|7194
1723135060000|2024-08-08 16:37:40||29.02||29.02||29.02||29.02|712
1723135070000|2024-08-08 16:37:50|29.16|29.07|29.16|29.07|29.16|29.07|29.16|29.07|300
1723135080000|2024-08-08 16:38:00|||||||||5489
1723135090000|2024-08-08 16:38:10|29.08||29.08||29.08||29.08||100
1723135100000|2024-08-08 16:38:20|||||||||10500
1723135110000|2024-08-08 16:38:30|||||||||17921
1723135120000|2024-08-08 16:38:40|29.07|29.02|29.07|29.02|29.08|29.02|29.07|29.02|10315
1723135130000|2024-08-08 16:38:50||29.03||29.03||29.03||29.03|52455
1723135140000|2024-08-08 16:39:00||29.02||29.02||29.02||29.02|2045
1723135150000|2024-08-08 16:39:10|29.03|29.03|29.05|29.03|29.05|29.03|29.03|29.03|65137
1723135160000|2024-08-08 16:39:20|29.03|29.02|29.01|29|29.03|29.02|29.01|29|90762
1723135170000|2024-08-08 16:39:30|||||||||10630
1723135180000|2024-08-08 16:39:40|||||||||1470
1723135190000|2024-08-08 16:39:50|||||||||2434
1723135200000|2024-08-08 16:40:00|||||||||3933
1723135210000|2024-08-08 16:40:10|||||||||6400
1723135220000|2024-08-08 16:40:20|||||||||7492
1723135230000|2024-08-08 16:40:30|||||||||2200
1723135240000|2024-08-08 16:40:40|||||||||3789
1723135250000|2024-08-08 16:40:50|||||||||50319
1723135260000|2024-08-08 16:41:00|29|28.99|28.71|28.7|29|29|28.71|28.7|218717
1723135270000|2024-08-08 16:41:10|28.7|28.59|28.7|28.63|28.7|28.63|28.7|28.5|8682
1723135280000|2024-08-08 16:41:20|28.51|28.62|28.41|28.12|28.51|28.62|28.16|28.11|20971
1723135290000|2024-08-08 16:41:30|28.3|28.14|28.47|28.14|28.47|28.14|28.3|28.14|20441
1723135300000|2024-08-08 16:41:40||28.15||28.15||28.15||28.15|85851
1723135310000|2024-08-08 16:41:50|||||||||8054
1723135320000|2024-08-08 16:42:00||28.3||28.32||28.32||28.3|4600
1723135330000|2024-08-08 16:42:10|||||||||10953
1723135340000|2024-08-08 16:42:20|28.49|28.4|28.49|28.41|28.49|28.41|28.49|28.4|35098
1723135350000|2024-08-08 16:42:30|28.42|28.42|28.48|28.32|28.48|28.42|28.42|28.32|36551
1723135360000|2024-08-08 16:42:40|28.47|28.19|28.28|28.13|28.48|28.19|28.13|28.11|23831
1723135370000|2024-08-08 16:42:50|||||||||4670
1723135380000|2024-08-08 16:43:00||28.12||28.12||28.12||28.12|7790
1723135390000|2024-08-08 16:43:10|||||||||4419
1723135400000|2024-08-08 16:43:20|||||||||3868
1723135410000|2024-08-08 16:43:30|||||||||38727
1723135420000|2024-08-08 16:43:40|||||||||7209
1723135430000|2024-08-08 16:43:50|||||||||7321
1723135440000|2024-08-08 16:44:00|||||||||700
1723135450000|2024-08-08 16:44:10||28.11||28.11||28.12||28.11|33617
1723135460000|2024-08-08 16:44:20|28.27|28.1|28.02|27.86|28.27|28.1|28.02|27.86|47184
1723135470000|2024-08-08 16:44:30|28||28||28||28||8488
1723135480000|2024-08-08 16:44:40|27.87|27.8|27.86|27.8|27.87|27.81|27.81|27.8|7648
1723135490000|2024-08-08 16:44:50|||||||||990
1723135500000|2024-08-08 16:45:00|27.9|27.86|27.9|27.5|27.9|27.86|27.9|27.5|28677
1723135510000|2024-08-08 16:45:10||27.6||27.73||27.73||27.6|10630
1723135520000|2024-08-08 16:45:20|27.89|27.72|27.7|27.6|27.89|27.72|27.7|27.6|20800
1723135530000|2024-08-08 16:45:30||27.66||27.66||27.66||27.66|3061
1723135540000|2024-08-08 16:45:40|27.66|27.6|27.66|27.5|27.66|27.6|27.66|27.5|21683
1723135550000|2024-08-08 16:45:50|27.7||27.7||27.7||27.7||14276
1723135560000|2024-08-08 16:46:00|27.72|27.6|28.01|27.72|28.02|27.72|27.72|27.6|124752
1723135570000|2024-08-08 16:46:10|28|27.9|28.02|27.91|28.11|27.91|28|27.9|37339
1723135580000|2024-08-08 16:46:20||27.92||27.91||27.92||27.91|3523
1723135590000|2024-08-08 16:46:30|28.11|27.92|28.11|27.92|28.11|27.92|28.02|27.92|2201
1723135600000|2024-08-08 16:46:40||28||28||28||28|3200
1723135610000|2024-08-08 16:46:50|28.02|28.01|28.11|28.01|28.11|28.01|28.02|28.01|13588
1723135620000|2024-08-08 16:47:00|28.02|28.02|28.11|28.05|28.11|28.05|28.02|28.02|23511
1723135630000|2024-08-08 16:47:10||28.03||28.05||28.05||28.03|7564
1723135640000|2024-08-08 16:47:20|28.1|28.1|28.02|27.9|28.1|28.1|28.02|27.9|32558
1723135650000|2024-08-08 16:47:30|28|27.91|28|27.91|28|27.91|28|27.91|11285
1723135660000|2024-08-08 16:47:40|||||||||29670
1723135670000|2024-08-08 16:47:50|||||||||737
1723135680000|2024-08-08 16:48:00|||||||||10752
1723135690000|2024-08-08 16:48:10||27.9||27.91||27.91||27.9|18292
1723135700000|2024-08-08 16:48:20|||||||||2240
1723135710000|2024-08-08 16:48:30|||||||||997
1723135720000|2024-08-08 16:48:40|||||||||7509
1723135730000|2024-08-08 16:48:50||27.99||27.91||27.99||27.91|425
1723135740000|2024-08-08 16:49:00|||||||||2000
1723135750000|2024-08-08 16:49:10|||||||||100
1723135760000|2024-08-08 16:49:20||27.99||27.91||27.99||27.91|3900
1723135770000|2024-08-08 16:49:30|27.99|27.9|27.98|27.76|27.99|27.9|27.98|27.76|24999
1723135780000|2024-08-08 16:49:40|27.99||27.98||27.99||27.98||6543
1723135790000|2024-08-08 16:49:50||27.77||27.77||27.77||27.77|11076
1723135800000|2024-08-08 16:50:00||27.78||27.82||27.82||27.78|0
1723135810000|2024-08-08 16:50:10|||||||||5700
1723135820000|2024-08-08 16:50:20|27.97||27.97||27.97||27.97||1500
1723135830000|2024-08-08 16:50:30|27.83||27.83||27.83||27.83||0
1723135840000|2024-08-08 16:50:40|27.82|27.8|27.77|27.76|27.82|27.8|27.77|27.76|12887
1723135850000|2024-08-08 16:50:50|27.82|27.83|27.97|27.83|27.97|27.83|27.82|27.83|14716
1723135860000|2024-08-08 16:51:00||27.85||27.85||27.85||27.85|13650
1723135870000|2024-08-08 16:51:10|28|27.86|28|27.86|28|27.86|28|27.86|58657
1723135880000|2024-08-08 16:51:20|||||||||23346
1723135900000|2024-08-08 16:51:40||27.89||27.89||27.89||27.89|1667
1723135910000|2024-08-08 16:51:50|||||||||3015
1723135920000|2024-08-08 16:52:00||27.9||27.9||27.9||27.9|18709
1723135930000|2024-08-08 16:52:10|27.98|27.93|28|27.87|28|27.93|27.98|27.86|10246
1723135940000|2024-08-08 16:52:20|27.99|27.86|27.98|27.81|28|27.86|27.98|27.81|54146
1723135950000|2024-08-08 16:52:30||27.82||27.82||27.82||27.82|3000
1723135960000|2024-08-08 16:52:40|27.97|27.81|27.95|27.7|27.97|27.81|27.95|27.7|43189
1723135970000|2024-08-08 16:52:50|27.94|27.71|27.94|27.71|27.94|27.87|27.94|27.71|6600
1723135980000|2024-08-08 16:53:00||27.72||27.72||27.72||27.72|3016
1723135990000|2024-08-08 16:53:10|27.9|27.73|27.9|27.73|27.9|27.73|27.9|27.73|400
1723136000000|2024-08-08 16:53:20|||||||||2681
1723136010000|2024-08-08 16:53:30|27.92|27.82|27.98|27.82|27.98|27.82|27.92|27.82|6609
1723136020000|2024-08-08 16:53:40|28|27.9|28|27.9|28|27.9|28|27.9|800
1723136030000|2024-08-08 16:53:50||27.95||27.95||27.95||27.95|1900
1723136040000|2024-08-08 16:54:00||27.98||27.98||27.98||27.98|5500
1723136050000|2024-08-08 16:54:10|||||||||6500
1723136060000|2024-08-08 16:54:20|28.01|28|28|27.93|28.01|28|28|27.9|34770
1723136070000|2024-08-08 16:54:30|28.01|27.77|28.01|27.78|28.01|27.78|28.01|27.77|7882
1723136080000|2024-08-08 16:54:40|28|27.9|28|27.96|28|27.96|28|27.9|7700
1723136090000|2024-08-08 16:54:50|27.98|27.9|27.98|27.94|27.98|27.94|27.98|27.9|11600
1723136100000|2024-08-08 16:55:00||27.96||27.96||27.96||27.96|107
1723136110000|2024-08-08 16:55:10|27.99|27.99|28.01|27.99|28.01|28|27.99|27.99|14437
1723136120000|2024-08-08 16:55:20|||||||||405
1723136130000|2024-08-08 16:55:30|||||||||4260
1723136140000|2024-08-08 16:55:40|||||||||3101
1723136150000|2024-08-08 16:55:50|28|27.98|28|27.92|28|27.98|27.99|27.9|27748
1723136160000|2024-08-08 16:56:00|||||||||1300
1723136170000|2024-08-08 16:56:10|||||||||500
1723136180000|2024-08-08 16:56:20||27.93||27.93||27.93||27.93|499
1723136190000|2024-08-08 16:56:30||27.98||27.96||27.98||27.92|19461
1723136200000|2024-08-08 16:56:40|||||||||106
1723136210000|2024-08-08 16:56:50|28.02|27.98|28.02|27.98|28.02|27.98|28.02|27.98|5603
1723136220000|2024-08-08 16:57:00||28||28||28||28|40463
1723136230000|2024-08-08 16:57:10|||||||||4213
1723136240000|2024-08-08 16:57:20||28.01||28.01||28.01||28.01|744
1723136250000|2024-08-08 16:57:30|||||||||500
1723136260000|2024-08-08 16:57:40|||||||||1500
1723136270000|2024-08-08 16:57:50|||||||||26317
1723136280000|2024-08-08 16:58:00|||||||||17347
1723136300000|2024-08-08 16:58:20|28.03||28.03||28.03||28.03||30334
1723136310000|2024-08-08 16:58:30|||||||||500
1723136320000|2024-08-08 16:58:40|28.04|28.02|28.03|28.02|28.04|28.02|28.03|28.01|100324
1723136330000|2024-08-08 16:58:50|28.04||28.03||28.04||28.03||21800
1723136340000|2024-08-08 16:59:00|||||||||13549
1723136350000|2024-08-08 16:59:10|||||||||1126
1723136360000|2024-08-08 16:59:20|||||||||400
1723136370000|2024-08-08 16:59:30|28.04||28.03||28.04||28.03||33167
1723136380000|2024-08-08 16:59:40|28.04|28.03|28.03|28.02|28.04|28.03|28.03|28.02|72693
1723136390000|2024-08-08 16:59:50|||||||||2915
1723136400000|2024-08-08 17:00:00|||||||||11400
1723136410000|2024-08-08 17:00:10|28.04|28.03|28.04|28.03|28.04|28.03|28.04|28.03|47477
1723136420000|2024-08-08 17:00:20|||||||||2800
1723136430000|2024-08-08 17:00:30||28.02||27.79||28.02||27.79|14626
1723136440000|2024-08-08 17:00:40|28|27.83|28|27.8|28|27.98|28|27.79|15990
1723136450000|2024-08-08 17:00:50|||||||||18923
1723136460000|2024-08-08 17:01:00|||||||||458
1723136470000|2024-08-08 17:01:10||27.9||27.9||27.9||27.8|29630
1723136480000|2024-08-08 17:01:20||27.8||27.8||27.9||27.8|13579
1723136490000|2024-08-08 17:01:30|||||||||200
1723136500000|2024-08-08 17:01:40|||||||||7100
1723136510000|2024-08-08 17:01:50|||||||||1159
1723136520000|2024-08-08 17:02:00||27.79||27.77||27.79||27.77|14027
1723136530000|2024-08-08 17:02:10||27.89||27.9||27.9||27.89|11938
1723136540000|2024-08-08 17:02:20|27.95|27.89|27.95|27.77|27.95|27.98|27.95|27.77|2951
1723136550000|2024-08-08 17:02:30|||||||||815
1723136560000|2024-08-08 17:02:40||27.76||27.76||27.76||27.76|2894
1723136570000|2024-08-08 17:02:50|27.9|27.84|27.94|27.84|27.95|27.84|27.9|27.84|11768
1723136580000|2024-08-08 17:03:00|27.9||27.9||27.9||27.9||2149
1723136590000|2024-08-08 17:03:10|27.81|27.87|27.9|27.81|27.9|27.87|27.81|27.8|4068
1723136600000|2024-08-08 17:03:20||27.8||27.8||27.8||27.8|2600
1723136610000|2024-08-08 17:03:30|||||||||2386
1723136620000|2024-08-08 17:03:40|27.85|27.76|27.85|27.76|27.85|27.76|27.85|27.76|2617
1723136630000|2024-08-08 17:03:50|27.76|27.75|27.71|27.69|27.76|27.75|27.71|27.69|28122
1723136640000|2024-08-08 17:04:00|27.7|27.65|27.65|27.64|27.7|27.65|27.65|27.59|64082
1723136650000|2024-08-08 17:04:10|27.64|27.59|27.64|27.57|27.64|27.59|27.64|27.5|17446
1723136660000|2024-08-08 17:04:20|27.58|27.54|27.56|27.55|27.58|27.55|27.56|27.54|3100
1723136670000|2024-08-08 17:04:30|27.55|27.54|27.55|27.54|27.55|27.54|27.55|27.54|5943
1723136680000|2024-08-08 17:04:40|27.54|27.5|27.5|27.4|27.54|27.5|27.5|27.4|12964
1723136690000|2024-08-08 17:04:50|27.41|27.32|27.4|27.13|27.41|27.36|27.4|27.13|95327
1723136700000|2024-08-08 17:05:00||27.27||27||27.27||26.99|91628
1723136710000|2024-08-08 17:05:10|27.01|27.2|27.04|27|27.04|27.2|27.01|27|4533
1723136720000|2024-08-08 17:05:20|27.03||27.01||27.03||27.01||35217
1723136730000|2024-08-08 17:05:30|27.04|27.07|26.99|26.95|27.14|27.11|26.99|26.9|33511
1723136740000|2024-08-08 17:05:40|26.96|26.9|26.95|26.9|26.96|26.9|26.95|26.9|1200
1723136750000|2024-08-08 17:05:50|||||||||11299
1723136760000|2024-08-08 17:06:00|26.9|26.93|26.89|26.8|26.9|26.93|26.89|26.8|7070
1723136770000|2024-08-08 17:06:10||26.81||26.81||26.81||26.81|100
1723136780000|2024-08-08 17:06:20||26.8||26.8||26.8||26.7|12821
1723136790000|2024-08-08 17:06:30||26.74||26.74||26.74||26.74|1699
1723136800000|2024-08-08 17:06:40||26.8||26.74||26.8||26.74|1846
1723136810000|2024-08-08 17:06:50||26.75||26.8||26.8||26.75|2484
1723136820000|2024-08-08 17:07:00||26.75||26.75||26.75||26.75|7201
1723136830000|2024-08-08 17:07:10||26.82||26.82||26.82||26.82|32892
1723136840000|2024-08-08 17:07:20|26.86||26.85||26.86||26.85||577
1723136850000|2024-08-08 17:07:30|26.83|26.75|26.83|26.74|26.83|26.75|26.83|26.74|3300
1723136860000|2024-08-08 17:07:40|26.75|26.79|26.74|26.62|26.75|26.79|26.74|26.5|17000
1723136870000|2024-08-08 17:07:50||26.63||26.63||26.63||26.63|49365
1723136880000|2024-08-08 17:08:00||26.64||26.72||26.72||26.64|27828
1723136890000|2024-08-08 17:08:10|||||||||10903
1723136900000|2024-08-08 17:08:20||26.7||26.7||26.7||26.7|2510
1723136910000|2024-08-08 17:08:30|26.72|26.65|26.67|26.5|26.72|26.65|26.67|26.5|5890
1723136920000|2024-08-08 17:08:40||26.59||26.59||26.59||26.59|3621
1723136930000|2024-08-08 17:08:50|||||||||9865
1723136940000|2024-08-08 17:09:00||26.6||26.63||26.63||26.59|37538
1723136950000|2024-08-08 17:09:10||26.64||26.64||26.64||26.64|21430
1723136960000|2024-08-08 17:09:20||26.66||26.66||26.66||26.66|3750
1723136970000|2024-08-08 17:09:30|26.66|26.64|26.59|26.51|26.66|26.64|26.59|26.5|75570
1723136980000|2024-08-08 17:09:40||26.5||26.47||26.55||26.45|12731
1723136990000|2024-08-08 17:09:50||26.53||26.45||26.53||26.45|9166
1723137000000|2024-08-08 17:10:00|26.45|26.3|26.45|26.3|26.45|26.46|26.45|26.3|2194
1723137010000|2024-08-08 17:10:10|26.31|26.27|26.31|26.2|26.31|26.27|26.31|26.2|5700
1723137020000|2024-08-08 17:10:20||26.26||26.24||26.26||26.17|12070
1723137030000|2024-08-08 17:10:30|26.25|26.2|26.25|26.17|26.25|26.2|26.25|26.17|2313
1723137040000|2024-08-08 17:10:40|26.16|26.11|26.01|26|26.16|26.11|26.01|26|70172
1723137050000|2024-08-08 17:10:50|26|25.91|26|25.99|26|25.99|26|25.9|45890
1723137060000|2024-08-08 17:11:00|25.99|25.9|25.91|25.9|25.99|25.9|25.91|25.9|7752
1723137070000|2024-08-08 17:11:10|25.9|25.8|25.9|25.85|25.9|25.85|25.9|25.8|6766
1723137080000|2024-08-08 17:11:20|25.91|25.81|25.9|25.85|25.93|25.85|25.9|25.8|39196
1723137090000|2024-08-08 17:11:30|||||||||1100
1723137100000|2024-08-08 17:11:40||25.88||25.88||25.88||25.88|3372
1723137110000|2024-08-08 17:11:50|25.86|25.87|25.99|25.93|25.99|25.93|25.86|25.82|45111
1723137120000|2024-08-08 17:12:00||25.9||25.95||25.95||25.9|19094
1723137130000|2024-08-08 17:12:10|25.95|25.89|25.95|25.93|25.95|25.93|25.95|25.86|47754
1723137140000|2024-08-08 17:12:20|||||||||100
1723137150000|2024-08-08 17:12:30|25.98|25.94|25.98|25.94|25.98|25.95|25.95|25.94|25799
1723137160000|2024-08-08 17:12:40||25.96||25.96||25.96||25.96|900
1723137170000|2024-08-08 17:12:50|||||||||460
1723137180000|2024-08-08 17:13:00||25.94||25.94||25.94||25.94|8775
1723137190000|2024-08-08 17:13:10||25.96||25.96||25.96||25.94|20555
1723137200000|2024-08-08 17:13:20|25.99|25.97|26.07|25.96|26.07|25.99|25.99|25.96|69232
1723137210000|2024-08-08 17:13:30|26.08|26.02|26.1|26.02|26.1|26.02|26.07|26.02|21674
1723137220000|2024-08-08 17:13:40|26.12|26.08|26.12|26.09|26.12|26.09|26.12|26.08|6043
1723137230000|2024-08-08 17:13:50||26.1||26.1||26.11||26.1|29179
1723137240000|2024-08-08 17:14:00|26.11|26.11|26.1|26|26.12|26.11|26.1|25.94|38380
1723137250000|2024-08-08 17:14:10|26|25.94|25.83|25.77|26|26.02|25.83|25.77|45678
1723137260000|2024-08-08 17:14:20|25.71|25.7|25.71|25.62|25.71|25.8|25.71|25.53|33000
1723137270000|2024-08-08 17:14:30||25.67||25.67||25.67||25.67|14199
1723137280000|2024-08-08 17:14:40||25.62||25.56||25.67||25.56|14285
1723137290000|2024-08-08 17:14:50|25.67||25.67||25.67||25.67||4692
1723137300000|2024-08-08 17:15:00|25.57|25.53|25.56|25.51|25.57|25.55|25.56|25.51|4035
1723137310000|2024-08-08 17:15:10||25.5||25.43||25.5||25.43|31127
1723137320000|2024-08-08 17:15:20|25.51|25.5|25.44|25.43|25.51|25.5|25.44|25.43|4344
1723137330000|2024-08-08 17:15:30|25.43|25.4|25.41|25.4|25.43|25.4|25.41|25.4|3874
1723137340000|2024-08-08 17:15:40|25.4|25.16|25.4|25.22|25.4|25.29|25.4|25.01|157727
1723137350000|2024-08-08 17:15:50||25.31||25.31||25.31||25.31|7590
1723137360000|2024-08-08 17:16:00|||||||||1819
1723137370000|2024-08-08 17:16:10|25.31|25.36|25.31|25.16|25.31|25.36|25.31|25.01|16085
1723137380000|2024-08-08 17:16:20||25.06||25.22||25.22||25.06|32271
1723137390000|2024-08-08 17:16:30||25.21||25.21||25.26||25.21|20611
1723137400000|2024-08-08 17:16:40|25.22|25.2|25.12|25.06|25.22|25.2|25.12|25|46430
1723137410000|2024-08-08 17:16:50|25.07|25|25.04|25.03|25.07|25.04|25.01|25|35421
1723137420000|2024-08-08 17:17:00|25.03|25|25.03|25|25.03|25.02|25.03|25|66260
1723137430000|2024-08-08 17:17:10|25|25.02|24.85|24.77|25|25.02|24.85|24.76|169922
1723137440000|2024-08-08 17:17:20|24.73|24.76|24.73|24.32|24.73|24.76|24.73|24.32|11141
1723137450000|2024-08-08 17:17:30|24.71|24.56|24.71|24.38|24.71|24.56|24.71|24.32|17951
1723137460000|2024-08-08 17:17:40|24.49|24.55|24.49|24.17|24.49|24.55|24.49|24.13|66708
1723137470000|2024-08-08 17:17:50|24.2|24.18|24.35|24.2|24.45|24.2|24.2|24.18|65870
1723137480000|2024-08-08 17:18:00|24.39|24.23|24.58|24.42|24.58|24.42|24.35|24.23|77456
1723137490000|2024-08-08 17:18:10||24.45||24.45||24.45||24.45|32667
1723137500000|2024-08-08 17:18:20|24.45|24.52|24.45|24.42|24.45|24.52|24.45|24.42|21288
1723137510000|2024-08-08 17:18:30||24.34||24.36||24.4||24.27|68101
1723137520000|2024-08-08 17:18:40|24.37|24.27|24.37|24.32|24.37|24.32|24.37|24.27|13250
1723137530000|2024-08-08 17:18:50||24.35||24.35||24.35||24.35|2087
1723137540000|2024-08-08 17:19:00|24.45|24.4|24.51|24.41|24.51|24.41|24.45|24.4|44921
1723137550000|2024-08-08 17:19:10|24.47|24.46|24.47|24.46|24.47|24.46|24.47|24.46|25261
1723137560000|2024-08-08 17:19:20|24.43|24.42|24.41|24.3|24.43|24.42|24.41|24.27|86382
1723137570000|2024-08-08 17:19:30|24.35|24.34|24.35|24.34|24.35|24.38|24.35|24.34|18776
1723137580000|2024-08-08 17:19:40|||||||||17048
1723137590000|2024-08-08 17:19:50|24.39|24.37|24.41|24.38|24.41|24.38|24.39|24.37|65526
1723137600000|2024-08-08 17:20:00|24.47|24.41|24.73|24.72|24.73|24.72|24.41|24.41|61858
1723137610000|2024-08-08 17:20:10|24.72|24.63|24.72|24.68|24.72|24.68|24.71|24.63|12040
1723137620000|2024-08-08 17:20:20||24.63||24.63||24.7||24.63|46484
1723137630000|2024-08-08 17:20:30||24.6||24.55||24.6||24.55|17602
1723137640000|2024-08-08 17:20:40|24.73|24.56|24.57|24.56|24.73|24.56|24.57|24.56|60913
1723137650000|2024-08-08 17:20:50|24.7|24.63|24.79|24.65|24.79|24.77|24.7|24.63|70811
1723137660000|2024-08-08 17:21:00||24.72||24.72||24.72||24.72|18182
1723137670000|2024-08-08 17:21:10||24.73||24.73||24.73||24.73|17376
1723137680000|2024-08-08 17:21:20|24.82|24.76|25|24.9|25|24.9|24.82|24.76|24379
1723137690000|2024-08-08 17:21:30|24.91|24.91|25|24.96|25|24.96|24.91|24.91|68751
1723137700000|2024-08-08 17:21:40|25.05|24.98|25.05|24.98|25.05|24.98|25.05|24.98|13007
1723137710000|2024-08-08 17:21:50|25.32|25.04|25.32|25.15|25.32|25.31|25.32|24.98|23300
1723137720000|2024-08-08 17:22:00||25.16||25.16||25.16||25.16|21186
1723137730000|2024-08-08 17:22:10||25.22||25.22||25.22||25.22|1800
1723137740000|2024-08-08 17:22:20||25.27||25.09||25.27||25.09|6591
1723137750000|2024-08-08 17:22:30|25.22|25.05|25.22|25.05|25.22|25.05|25.22|25.05|7140
1723137760000|2024-08-08 17:22:40||25.02||25.02||25.02||25.02|9120
1723137770000|2024-08-08 17:22:50||25.03||25.02||25.03||25.02|14901
1723137780000|2024-08-08 17:23:00||25.01||25.01||25.02||25.01|15507
1723137790000|2024-08-08 17:23:10||25.12||25.01||25.12||25.01|860
1723137800000|2024-08-08 17:23:20||25.12||25||25.12||25|45190
1723137810000|2024-08-08 17:23:30||25.08||25||25.09||25|2600
1723137820000|2024-08-08 17:23:40||25.07||25||25.07||25|22125
1723137830000|2024-08-08 17:23:50|25.13|25.08|25.13|25.07|25.13|25.11|25.13|25|54827
1723137840000|2024-08-08 17:24:00|||||||||26658
1723137850000|2024-08-08 17:24:10||25.1||25.1||25.1||25.1|19201
1723137860000|2024-08-08 17:24:20|25.12|25.07|25|24.92|25.12|25.07|25|24.8|73764
1723137870000|2024-08-08 17:24:30||24.8||24.75||24.8||24.5|24603
1723137880000|2024-08-08 17:24:40|24.76|24.5|24.76|24.64|24.76|24.65|24.65|24.5|35120
1723137890000|2024-08-08 17:24:50|||||||||2863
1723137900000|2024-08-08 17:25:00|24.7|24.7|24.7|24.5|24.7|24.7|24.7|24.5|11777
1723137910000|2024-08-08 17:25:10||24.6||24.5||24.6||24.5|18422
1723137920000|2024-08-08 17:25:20|24.6|24.6|24.6|24.52|24.6|24.6|24.6|24.5|18251
1723137930000|2024-08-08 17:25:30||24.56||24.57||24.57||24.56|22184
1723137940000|2024-08-08 17:25:40||24.56||24.56||24.59||24.52|12914
1723137950000|2024-08-08 17:25:50|||||||||200
1723137960000|2024-08-08 17:26:00||24.58||24.58||24.58||24.58|4378
1723137970000|2024-08-08 17:26:10|||||||||11583
1723137980000|2024-08-08 17:26:20||24.59||24.52||24.59||24.5|20506
1723137990000|2024-08-08 17:26:30||24.53||24.54||24.54||24.53|625
1723138000000|2024-08-08 17:26:40||24.57||24.57||24.57||24.57|14050
1723138010000|2024-08-08 17:26:50||24.54||24.54||24.54||24.54|2750
1723138020000|2024-08-08 17:27:00|24.56|24.5|24.56|24.49|24.56|24.5|24.56|24.49|14335
1723138030000|2024-08-08 17:27:10||24.5||24.47||24.53||24.41|9028
1723138040000|2024-08-08 17:27:20|24.47|24.41|24.47|24.39|24.47|24.44|24.47|24.3|54972
1723138050000|2024-08-08 17:27:30||24.3||24.27||24.4||24.27|30100
1723138060000|2024-08-08 17:27:40||24.34||24.34||24.41||24.34|20035
1723138070000|2024-08-08 17:27:50||24.27||24.38||24.38||24.27|37987
1723138080000|2024-08-08 17:28:00|24.41|24.37|24.41|24.27|24.41|24.37|24.41|24.27|6005
1723138090000|2024-08-08 17:28:10|24.3|24.26|24.29|24.21|24.3|24.28|24.29|24.21|4304
1723138100000|2024-08-08 17:28:20||24.25||24.27||24.27||24.25|14200
1723138110000|2024-08-08 17:28:30|||||||||15510
1723138120000|2024-08-08 17:28:40||24.21||24.25||24.25||24.21|26244
1723138130000|2024-08-08 17:28:50||24.21||24.01||24.25||24.01|41016
1723138140000|2024-08-08 17:29:00||24.25||24.01||24.25||24.01|4405
1723138150000|2024-08-08 17:29:10|24.25|24.13|24.25|24.13|24.25|24.13|24.25|24.13|9290
1723138160000|2024-08-08 17:29:20|||||||||3386
1723138170000|2024-08-08 17:29:30||24.19||24.13||24.19||24.02|3900
1723138180000|2024-08-08 17:29:40||24.05||24.15||24.15||24.05|700
1723138190000|2024-08-08 17:29:50||24.05||24.11||24.11||24.01|18227
1723138200000|2024-08-08 17:30:00||24.01||24.01||24.01||24.01|4708
1723138210000|2024-08-08 17:30:10||24.13||24.14||24.14||24.13|15132
1723138220000|2024-08-08 17:30:20|24.14|24.01|24.14|23.84|24.14|24.08|24.13|23.8|115384
1723138230000|2024-08-08 17:30:30||23.99||23.84||24||23.84|15761
1723138240000|2024-08-08 17:30:40|24|23.85|24|23.84|24|23.85|24|23.84|8797
1723138250000|2024-08-08 17:30:50||23.85||23.84||23.85||23.84|9958
1723138260000|2024-08-08 17:31:00||23.92||23.85||23.92||23.8|17095
1723138270000|2024-08-08 17:31:10||23.93||23.88||23.93||23.88|4686
1723138280000|2024-08-08 17:31:20||23.94||23.91||23.94||23.88|23679
1723138290000|2024-08-08 17:31:30||23.85||23.66||23.85||23.66|20223
1723138300000|2024-08-08 17:31:40|23.98|23.77|23.98|23.85|23.98|23.85|23.98|23.76|26498
1723138310000|2024-08-08 17:31:50|23.76|23.76|23.62|23.58|23.76|23.84|23.62|23.58|51431
1723138320000|2024-08-08 17:32:00|23.63|23.52|23.52|23.51|23.63|23.52|23.51|23.5|32737
1723138330000|2024-08-08 17:32:10|23.51|23.5|23.19|23.13|23.51|23.5|23.19|23.12|20027
1723138340000|2024-08-08 17:32:20|23.25|23.16|23.41|23.23|23.41|23.23|23.25|23.13|71947
1723138350000|2024-08-08 17:32:30|23.23|23.32|23.44|23.31|23.44|23.32|23.23|23.14|54174
1723138360000|2024-08-08 17:32:40|23.47|23.32|23.52|23.48|23.52|23.48|23.47|23.32|34622
1723138370000|2024-08-08 17:32:50||23.49||23.49||23.49||23.49|22327
1723138380000|2024-08-08 17:33:00||23.48||23.5||23.5||23.48|11842
1723138390000|2024-08-08 17:33:10||23.51||23.51||23.51||23.51|5496
1723138400000|2024-08-08 17:33:20|||||||||15874
1723138410000|2024-08-08 17:33:30|||||||||12949
1723138420000|2024-08-08 17:33:40|||||||||18450
1723138430000|2024-08-08 17:33:50|||||||||7420
1723138440000|2024-08-08 17:34:00|||||||||4768
1723138450000|2024-08-08 17:34:10|||||||||15407
1723138460000|2024-08-08 17:34:20|||||||||168
1723138470000|2024-08-08 17:34:30|||||||||1908
1723138480000|2024-08-08 17:34:40|23.55|23.53|23.52|23.33|23.55|23.53|23.52|23.25|27355
1723138490000|2024-08-08 17:34:50||23.34||23.34||23.43||23.34|4974
1723138500000|2024-08-08 17:35:00|23.35|23.33|23.34|23.24|23.35|23.33|23.34|23.12|25709
1723138510000|2024-08-08 17:35:10|23.35|23.34|23.35|23.15|23.35|23.34|23.35|23.15|6031
1723138520000|2024-08-08 17:35:20|||||||||3982
1723138530000|2024-08-08 17:35:30|23.2|23.13|23.2|23.13|23.2|23.13|23.2|23.13|7123
1723138540000|2024-08-08 17:35:40||23.17||23.01||23.17||23.01|11430
1723138550000|2024-08-08 17:35:50|23.1|23.11|23.1|23.07|23.1|23.11|23.1|23|111518
1723138560000|2024-08-08 17:36:00|23.13|23.05|23.13|23.09|23.16|23.09|23.1|23.05|52293
1723138570000|2024-08-08 17:36:10|||||||||3773
1723138580000|2024-08-08 17:36:20|23.15|23.11|23.15|23.09|23.15|23.11|23.15|23.09|11628
1723138590000|2024-08-08 17:36:30||23.12||23.12||23.12||23.12|1487
1723138600000|2024-08-08 17:36:40||23.1||23.06||23.1||23.06|6155
1723138610000|2024-08-08 17:36:50||23.1||23.06||23.11||23.05|38660
1723138620000|2024-08-08 17:37:00||23.05||23.07||23.07||23.05|13282
1723138630000|2024-08-08 17:37:10||23.11||23.11||23.11||23.11|5580
1723138640000|2024-08-08 17:37:20|23.14|23.13|23.14|23.08|23.14|23.13|23.14|23.08|5985
1723138650000|2024-08-08 17:37:30||23.11||23.08||23.11||23.08|18450
1723138660000|2024-08-08 17:37:40|22.88|23.07|22.88|22.85|22.88|23.11|22.88|22.8|72262
1723138670000|2024-08-08 17:37:50|||||||||3193
1723138680000|2024-08-08 17:38:00|22.82|22.84|22.82|22.73|22.82|22.85|22.82|22.73|9040
1723138690000|2024-08-08 17:38:10|22.69|22.69|22.69|22.68|22.69|22.8|22.69|22.68|21485
1723138700000|2024-08-08 17:38:20|22.59|22.58|22.53|22.51|22.62|22.58|22.51|22.5|50417
1723138710000|2024-08-08 17:38:30|22.54|22.52|22.59|22.56|22.62|22.56|22.53|22.51|43141
1723138720000|2024-08-08 17:38:40||22.54||22.54||22.54||22.54|16098
1723138730000|2024-08-08 17:38:50|22.6|22.57|22.6|22.57|22.6|22.57|22.6|22.57|48033
1723138740000|2024-08-08 17:39:00|||||||||18112
1723138750000|2024-08-08 17:39:10||22.55||22.44||22.55||22.28|30769
1723138760000|2024-08-08 17:39:20|22.44|22.28|22.33|22.29|22.44|22.29|22.33|22.28|4933
1723138770000|2024-08-08 17:39:30||22.3||22.3||22.3||22.3|1400
1723138780000|2024-08-08 17:39:40|22.2|22.29|22.2|22.14|22.2|22.31|22.2|22.14|34458
1723138790000|2024-08-08 17:39:50||22.17||22.12||22.17||22.09|5515
1723138800000|2024-08-08 17:40:00|22.13|22.16|22.1|22.07|22.13|22.16|22.05|22.04|50561
1723138810000|2024-08-08 17:40:10|22.09||22.09||22.09||22.09||6532
1723138820000|2024-08-08 17:40:20|22.04|22.05|22.1|22.07|22.1|22.07|22.03|22.02|78516
1723138830000|2024-08-08 17:40:30|22.05|22.03|22.13|22.09|22.13|22.09|22.05|22.03|70524
1723138840000|2024-08-08 17:40:40|22.12|22.06|22.07|22|22.12|22.09|22.07|21.9|91290
1723138850000|2024-08-08 17:40:50|22|22.02|21.95|21.79|22|22.04|21.95|21.75|42166
1723138860000|2024-08-08 17:41:00||21.8||21.87||21.87||21.79|9579
1723138870000|2024-08-08 17:41:10|21.94|21.81|21.94|21.7|21.94|21.81|21.94|21.7|12326
1723138880000|2024-08-08 17:41:20|21.87|21.82|21.87|21.82|21.87|21.83|21.87|21.82|16593
1723138890000|2024-08-08 17:41:30|21.83|21.7|21.86|21.75|21.86|21.77|21.79|21.7|58619
1723138900000|2024-08-08 17:41:40|21.87|21.76|21.86|21.8|21.87|21.8|21.86|21.75|62682
1723138910000|2024-08-08 17:41:50|21.85|21.81|21.85|21.84|21.85|21.84|21.85|21.8|26049
1723138920000|2024-08-08 17:42:00|21.86|21.85|21.92|21.88|21.92|21.88|21.84|21.83|60608
1723138930000|2024-08-08 17:42:10|||||||||11411
1723138940000|2024-08-08 17:42:20||21.9||21.9||21.9||21.9|12100
1723138950000|2024-08-08 17:42:30|21.94||21.94||21.94||21.92||21151
1723138960000|2024-08-08 17:42:40|21.93|21.92|21.93|21.92|21.93|21.92|21.93|21.92|9314
1723138970000|2024-08-08 17:42:50|||||||||13450
1723138980000|2024-08-08 17:43:00|||||||||11113
1723138990000|2024-08-08 17:43:10|21.92|21.91|21.87|21.7|21.92|21.91|21.87|21.53|87787
1723139000000|2024-08-08 17:43:20|21.7|21.55|21.7|21.55|21.7|21.55|21.7|21.55|5803
1723139010000|2024-08-08 17:43:30|21.66|21.56|21.64|21.53|21.66|21.61|21.64|21.53|18642
1723139020000|2024-08-08 17:43:40||21.48||21.49||21.6||21.48|17707
1723139030000|2024-08-08 17:43:50|21.6|21.5|21.64|21.58|21.64|21.58|21.6|21.5|33595
1723139040000|2024-08-08 17:44:00|21.63|21.64|21.7|21.64|21.73|21.64|21.63|21.64|90374
1723139050000|2024-08-08 17:44:10|||||||||26078
1723139060000|2024-08-08 17:44:20||21.67||21.67||21.67||21.67|2400
1723139070000|2024-08-08 17:44:30|||||||||14245
1723139080000|2024-08-08 17:44:40||21.69||21.69||21.69||21.69|8476
1723139090000|2024-08-08 17:44:50|||||||||16894
1723139100000|2024-08-08 17:45:00|||||||||1114
1723139110000|2024-08-08 17:45:10|21.73|21.71|21.82|21.77|21.82|21.77|21.7|21.71|82770
1723139120000|2024-08-08 17:45:20|||||||||1264
1723139130000|2024-08-08 17:45:30||21.8||21.8||21.8||21.8|18075
1723139140000|2024-08-08 17:45:40|21.81|21.79|21.83|21.81|21.83|21.81|21.81|21.79|19874
1723139150000|2024-08-08 17:45:50|21.84|21.8|22|21.93|22|21.93|21.84|21.8|88732
1723139160000|2024-08-08 17:46:00|22.07|21.84|22.2|22.07|22.2|22.07|22.07|21.84|60973
1723139170000|2024-08-08 17:46:10|22.22|22.21|22.43|22.32|22.43|22.42|22.22|22.21|31330
1723139180000|2024-08-08 17:46:20|22.45|22.38|22.45|22.39|22.45|22.39|22.45|22.38|22323
1723139190000|2024-08-08 17:46:30|22.51|22.44|22.73|22.62|22.74|22.73|22.51|22.44|59901
1723139200000|2024-08-08 17:46:40|22.74|22.63|22.58|22.54|22.74|22.67|22.58|22.5|50121
1723139210000|2024-08-08 17:46:50|22.73|22.5|22.73|22.72|22.73|22.72|22.73|22.5|32661
1723139220000|2024-08-08 17:47:00|22.78|22.77|22.83|22.82|22.83|22.82|22.78|22.77|15292
1723139230000|2024-08-08 17:47:10|||||||||13696
1723139240000|2024-08-08 17:47:20|22.82|22.73|22.82|22.69|22.82|22.78|22.82|22.56|26551
1723139250000|2024-08-08 17:47:30||22.7||22.77||22.77||22.7|55604
1723139260000|2024-08-08 17:47:40|22.85|22.8|23|22.97|23|22.97|22.85|22.8|38529
1723139270000|2024-08-08 17:47:50|22.99|22.99|22.99|22.86|22.99|22.99|22.99|22.85|24705
1723139280000|2024-08-08 17:48:00||22.96||22.85||22.96||22.85|18620
1723139290000|2024-08-08 17:48:10|||||||||100
1723139300000|2024-08-08 17:48:20|22.93|22.92|22.92|22.85|22.93|22.92|22.92|22.85|28813
1723139310000|2024-08-08 17:48:30||22.81||22.89||22.89||22.81|31521
1723139320000|2024-08-08 17:48:40|||||||||1221
1723139330000|2024-08-08 17:48:50|||||||||14200
1723139340000|2024-08-08 17:49:00|22.77|22.87|22.77|22.64|22.77|22.87|22.77|22.47|54080
1723139350000|2024-08-08 17:49:10|||||||||6696
1723139360000|2024-08-08 17:49:20||22.71||22.71||22.71||22.71|803
1723139370000|2024-08-08 17:49:30|||||||||14838
1723139380000|2024-08-08 17:49:40||22.74||22.64||22.74||22.64|3400
1723139390000|2024-08-08 17:49:50|22.71|22.55|22.71|22.5|22.71|22.55|22.71|22.5|3616
1723139400000|2024-08-08 17:50:00||22.61||22.61||22.61||22.61|8435
1723139410000|2024-08-08 17:50:10|||||||||1213
1723139420000|2024-08-08 17:50:20||22.66||22.66||22.66||22.66|3650
1723139430000|2024-08-08 17:50:30||22.7||22.61||22.7||22.61|8050
1723139440000|2024-08-08 17:50:40||22.66||22.66||22.66||22.66|30134
1723139450000|2024-08-08 17:50:50|22.74|22.73|22.74|22.73|22.74|22.73|22.74|22.73|11341
1723139460000|2024-08-08 17:51:00||22.66||22.62||22.7||22.62|4739
1723139470000|2024-08-08 17:51:10|22.75|22.7|22.96|22.91|22.96|22.91|22.75|22.7|21447
1723139480000|2024-08-08 17:51:20|22.98|22.95|23.31|23.3|23.32|23.3|22.98|22.95|52471
1723139490000|2024-08-08 17:51:30|23.36|23.31|23.36|23.32|23.36|23.32|23.36|23.31|23313
1723139500000|2024-08-08 17:51:40||23.34||23.35||23.35||23.34|4180
1723139510000|2024-08-08 17:51:50|||||||||19316
1723139520000|2024-08-08 17:52:00|23.39|23.37|23.39|23.37|23.39|23.37|23.39|23.37|60655
1723139530000|2024-08-08 17:52:10||23.38||23.38||23.38||23.38|3949
1723139540000|2024-08-08 17:52:20|23.26|23.37|23.26|23.25|23.26|23.37|23.26|23.25|57047
1723139550000|2024-08-08 17:52:30|23.23|23.11|23.19|23.11|23.23|23.11|23.04|23.03|20962
1723139560000|2024-08-08 17:52:40|23.18|23.19|23.31|23.27|23.31|23.27|23.18|23.19|22514
1723139570000|2024-08-08 17:52:50|||||||||3769
1723139580000|2024-08-08 17:53:00|23.36|23.29|23.42|23.32|23.42|23.32|23.36|23.29|38626
1723139590000|2024-08-08 17:53:10||23.33||23.37||23.37||23.32|1744
1723139600000|2024-08-08 17:53:20|23.41|23.32|23.41|23.02|23.41|23.32|23.41|23.02|41147
1723139610000|2024-08-08 17:53:30|23.4|23.22|23.4|23.3|23.4|23.3|23.4|23.22|23232
1723139620000|2024-08-08 17:53:40||23.35||23.21||23.35||23.21|3521
1723139630000|2024-08-08 17:53:50||23.11||23.11||23.11||23.11|2809
1723139640000|2024-08-08 17:54:00|||||||||26310
1723139650000|2024-08-08 17:54:10|||||||||5400
1723139660000|2024-08-08 17:54:20|||||||||1835
1723139670000|2024-08-08 17:54:30|||||||||6527
1723139680000|2024-08-08 17:54:40||23.12||23.12||23.12||23.12|21584
1723139690000|2024-08-08 17:54:50||23.26||23.26||23.26||23.26|5600
1723139700000|2024-08-08 17:55:00|||||||||3500
1723139710000|2024-08-08 17:55:10||23.33||23.27||23.33||23.27|10100
1723139720000|2024-08-08 17:55:20||23.3||23.2||23.3||23.2|18606
1723139730000|2024-08-08 17:55:30|23.25|23.18|23.25|23.06|23.25|23.18|23.25|23.05|25306
1723139740000|2024-08-08 17:55:40|||||||||2050
1723139750000|2024-08-08 17:55:50|||||||||4676
1723139760000|2024-08-08 17:56:00|||||||||3624
1723139770000|2024-08-08 17:56:10||23.16||23.16||23.16||23.16|2600
1723139780000|2024-08-08 17:56:20|||||||||3000
1723139790000|2024-08-08 17:56:30||23.21||23.1||23.21||23.1|3065
1723139800000|2024-08-08 17:56:40||23.18||23.1||23.18||23.1|4789
1723139810000|2024-08-08 17:56:50|23.07|23.06|23.2|23.12|23.2|23.12|23.07|23.02|32651
1723139820000|2024-08-08 17:57:00|23.14|23.13|23.03|23.02|23.14|23.13|23.03|23.02|29012
1723139830000|2024-08-08 17:57:10|||||||||7906
1723139840000|2024-08-08 17:57:20|23.04|23.05|23.13|23.06|23.13|23.06|23.04|23.05|44841
1723139850000|2024-08-08 17:57:30|23.14|23.1|23.28|23.17|23.28|23.17|23.14|23.1|29866
1723139860000|2024-08-08 17:57:40|||||||||15700
1723139870000|2024-08-08 17:57:50||23.23||23.22||23.23||23.17|8700
1723139880000|2024-08-08 17:58:00|23.31|23.25|23.31|23.27|23.31|23.27|23.31|23.25|18283
1723139890000|2024-08-08 17:58:10||23.28||23.29||23.29||23.28|19849
1723139900000|2024-08-08 17:58:20||23.3||23.3||23.3||23.29|5735
1723139910000|2024-08-08 17:58:30|23.3|23.25|23.3|23.1|23.3|23.25|23.3|23.1|47188
1723139920000|2024-08-08 17:58:40|23.31|23.11|23.3|23.22|23.31|23.22|23.3|23.11|26869
1723139930000|2024-08-08 17:58:50||23.26||23.26||23.26||23.26|1300
1723139940000|2024-08-08 17:59:00||23.23||23.23||23.27||23.23|2196
1723139950000|2024-08-08 17:59:10||23.11||23.18||23.18||23.11|3012
1723139960000|2024-08-08 17:59:20||23.11||23.13||23.13||23.11|706
1723139970000|2024-08-08 17:59:30||23.22||23.22||23.22||23.22|21570
1723139980000|2024-08-08 17:59:40|||||||||2660
1723139990000|2024-08-08 17:59:50||23.26||23.26||23.26||23.26|800
1723140000000|2024-08-08 18:00:00||23.28||23.28||23.28||23.28|100
1723140010000|2024-08-08 18:00:10||23.27||23.27||23.27||23.27|3100
1723140020000|2024-08-08 18:00:20|||||||||100
1723140030000|2024-08-08 18:00:30||23.25||23.2||23.25||23.19|17536
1723140040000|2024-08-08 18:00:40|||||||||2074
1723140050000|2024-08-08 18:00:50||23.13||23.13||23.13||23.13|1573
1723140060000|2024-08-08 18:01:00||23.22||23.25||23.25||23.22|5742
1723140070000|2024-08-08 18:01:10|||||||||526
1723140080000|2024-08-08 18:01:20||23.28||23.22||23.28||23.21|4014
1723140090000|2024-08-08 18:01:30||23.15||23.13||23.15||23.13|21330
1723140100000|2024-08-08 18:01:40|||||||||400
1723140110000|2024-08-08 18:01:50|23.29|23.22|23.13|23.02|23.29|23.22|23.13|23.02|28700
1723140120000|2024-08-08 18:02:00|23.02|23.03|23|22.79|23.02|23.08|23|22.7|37955
1723140130000|2024-08-08 18:02:10||22.8||22.9||22.9||22.8|6978
1723140140000|2024-08-08 18:02:20|22.82|22.81|22.71|22.7|22.82|22.81|22.71|22.7|4248
1723140150000|2024-08-08 18:02:30|22.74|22.68|22.74|22.62|22.74|22.68|22.74|22.62|15127
1723140160000|2024-08-08 18:02:40|||||||||10362
1723140170000|2024-08-08 18:02:50||22.63||22.63||22.69||22.63|8749
1723140180000|2024-08-08 18:03:00|||||||||5553
1723140190000|2024-08-08 18:03:10||22.69||22.69||22.69||22.69|4196
1723140200000|2024-08-08 18:03:20||22.63||22.62||22.63||22.62|4485
1723140210000|2024-08-08 18:03:30||22.55||22.47||22.65||22.47|48983
1723140220000|2024-08-08 18:03:40||22.61||22.47||22.61||22.47|8473
1723140230000|2024-08-08 18:03:50||22.5||22.62||22.62||22.5|13513
1723140240000|2024-08-08 18:04:00||22.51||22.5||22.51||22.5|4100
1723140250000|2024-08-08 18:04:10||22.62||22.71||22.71||22.5|38933
1723140260000|2024-08-08 18:04:20|||||||||6686
1723140270000|2024-08-08 18:04:30||22.69||22.69||22.72||22.69|20474
1723140280000|2024-08-08 18:04:40|||||||||400
1723140290000|2024-08-08 18:04:50||22.7||22.7||22.7||22.7|6108
1723140300000|2024-08-08 18:05:00||22.72||22.72||22.72||22.72|21362
1723140310000|2024-08-08 18:05:10|||||||||3330
1723140320000|2024-08-08 18:05:20||22.71||22.71||22.71||22.71|2960
1723140330000|2024-08-08 18:05:30||22.7||22.68||22.7||22.68|8132
1723140340000|2024-08-08 18:05:40||22.69||22.69||22.69||22.69|23995
1723140350000|2024-08-08 18:05:50||22.7||22.67||22.7||22.67|44848
1723140360000|2024-08-08 18:06:00||22.68||22.68||22.69||22.68|970
1723140370000|2024-08-08 18:06:10||22.69||22.69||22.69||22.69|120
1723140380000|2024-08-08 18:06:20|22.77|22.75|22.76|22.69|22.77|22.75|22.76|22.69|18829
1723140390000|2024-08-08 18:06:30||22.68||22.73||22.73||22.68|12930
1723140400000|2024-08-08 18:06:40|22.79||22.91||22.91||22.79||33726
1723140410000|2024-08-08 18:06:50|22.94|22.75|22.99|22.83|22.99|22.83|22.94|22.75|22551
1723140420000|2024-08-08 18:07:00|23.02|22.91|23.02|22.91|23.02|22.91|23.02|22.91|6467
1723140430000|2024-08-08 18:07:10|23.08|23|23.3|23.2|23.3|23.2|23.02|23|146139
1723140440000|2024-08-08 18:07:20||23.25||23.26||23.26||23.25|39492
1723140450000|2024-08-08 18:07:30|23.31|23.28|23.31|23.28|23.31|23.28|23.31|23.28|18948
1723140460000|2024-08-08 18:07:40|||||||||1466
1723140470000|2024-08-08 18:07:50||23.3||23.28||23.3||23.25|44690
1723140480000|2024-08-08 18:08:00||23.25||23.25||23.25||23.25|1090
1723140490000|2024-08-08 18:08:10|23.33|23.2|23.33|23.2|23.33|23.2|23.33|23.07|11200
1723140500000|2024-08-08 18:08:20|||||||||4189
1723140510000|2024-08-08 18:08:30||23.11||23.22||23.22||23.11|11013
1723140520000|2024-08-08 18:08:40||23.25||23.18||23.25||23.18|9010
1723140530000|2024-08-08 18:08:50|23.32|23.1|23.32|23.11|23.32|23.11|23.32|23.1|400
1723140540000|2024-08-08 18:09:00|23.11|23.1|23|22.96|23.11|23.1|23|22.96|11660
1723140550000|2024-08-08 18:09:10||22.91||22.97||22.97||22.91|15629
1723140560000|2024-08-08 18:09:20||22.96||22.91||22.97||22.91|2959
1723140570000|2024-08-08 18:09:30||22.96||22.97||22.97||22.96|49063
1723140580000|2024-08-08 18:09:40||22.99||22.75||22.99||22.75|20078
1723140590000|2024-08-08 18:09:50||22.88||22.88||22.88||22.88|9980
1723140600000|2024-08-08 18:10:00||22.89||22.96||22.96||22.89|4845
1723140610000|2024-08-08 18:10:10|||||||||2584
1723140620000|2024-08-08 18:10:20||22.98||22.98||22.98||22.98|1595
1723140630000|2024-08-08 18:10:30|||||||||9650
1723140640000|2024-08-08 18:10:40|||||||||2136
1723140650000|2024-08-08 18:10:50||22.95||22.91||22.95||22.91|32796
1723140660000|2024-08-08 18:11:00|22.96|22.92|22.95|22.91|22.96|22.92|22.95|22.91|849
1723140670000|2024-08-08 18:11:10||22.93||22.93||22.93||22.93|20100
1723140680000|2024-08-08 18:11:20|22.96|22.94|23.4|23.07|23.4|23.07|22.96|22.94|221989
1723140690000|2024-08-08 18:11:30|23.42|23.25|23.46|23.25|23.46|23.25|23.42|23.25|9995
1723140700000|2024-08-08 18:11:40|23.4|23.26|23.46|23.36|23.46|23.36|23.4|23.26|9523
1723140710000|2024-08-08 18:11:50|23.5|23.54|23.61|23.59|23.71|23.63|23.5|23.54|41197
1723140720000|2024-08-08 18:12:00|23.57|23.57|23.57|23.46|23.57|23.57|23.57|23.34|7566
1723140730000|2024-08-08 18:12:10|23.61||23.61||23.61||23.61||13110
1723140740000|2024-08-08 18:12:20||23.54||23.55||23.58||23.54|5742
1723140750000|2024-08-08 18:12:30|23.46|23.54|23.46|23.4|23.46|23.54|23.46|23.34|33364
1723140760000|2024-08-08 18:12:40||23.41||23.44||23.44||23.41|2132
1723140770000|2024-08-08 18:12:50|23.49|23.45|23.55|23.45|23.55|23.45|23.49|23.45|46174
1723140780000|2024-08-08 18:13:00||23.5||23.5||23.5||23.5|470
1723140790000|2024-08-08 18:13:10||23.53||23.53||23.53||23.53|1324
1723140800000|2024-08-08 18:13:20||23.52||23.5||23.52||23.5|14834
1723140810000|2024-08-08 18:13:30|23.54|23.44|23.54|23.41|23.54|23.44|23.54|23.41|21478
1723140820000|2024-08-08 18:13:40||23.4||23.35||23.4||23.35|5040
1723140830000|2024-08-08 18:13:50||23.44||23.35||23.44||23.35|9330
1723140840000|2024-08-08 18:14:00||23.4||23.51||23.51||23.4|2120
1723140850000|2024-08-08 18:14:10||23.53||23.53||23.53||23.53|9695
1723140860000|2024-08-08 18:14:20|23.55|23.54|23.61|23.57|23.61|23.57|23.55|23.54|21668
1723140870000|2024-08-08 18:14:30|||||||||1941
1723140880000|2024-08-08 18:14:40|23.63|23.58|23.78|23.68|23.78|23.68|23.63|23.58|47032
1723140890000|2024-08-08 18:14:50||23.69||23.74||23.74||23.69|69667
1723140900000|2024-08-08 18:15:00||23.75||23.75||23.75||23.75|8247
1723140910000|2024-08-08 18:15:10|23.85|23.77|23.91|23.81|23.92|23.81|23.85|23.77|100647
1723140920000|2024-08-08 18:15:20||23.84||23.9||23.9||23.84|9905
1723140930000|2024-08-08 18:15:30|23.96|23.94|23.96|23.93|23.96|23.95|23.96|23.9|31561
1723140940000|2024-08-08 18:15:40||23.9||23.9||23.93||23.9|10728
1723140950000|2024-08-08 18:15:50|||||||||24370
1723140960000|2024-08-08 18:16:00||23.93||23.9||23.93||23.9|5899
1723140970000|2024-08-08 18:16:10|||||||||6333
1723140980000|2024-08-08 18:16:20|23.95|23.95|23.95|23.85|23.95|23.95|23.95|23.85|54656
1723140990000|2024-08-08 18:16:30||23.86||23.93||23.93||23.86|14120
1723141000000|2024-08-08 18:16:40||23.92||23.92||23.92||23.92|250
1723141010000|2024-08-08 18:16:50||23.91||23.86||23.91||23.86|4887
1723141020000|2024-08-08 18:17:00|||||||||385
1723141030000|2024-08-08 18:17:10|23.9|23.85|23.84|23.82|23.9|23.85|23.84|23.81|22266
1723141040000|2024-08-08 18:17:20|||||||||1600
1723141050000|2024-08-08 18:17:30|23.82|23.83|23.84|23.81|23.84|23.83|23.82|23.81|46674
1723141060000|2024-08-08 18:17:40|23.87||23.84||23.87||23.84||9537
1723141070000|2024-08-08 18:17:50|23.87|23.82|23.87|23.82|23.87|23.82|23.87|23.82|13400
1723141080000|2024-08-08 18:18:00|||||||||780
1723141090000|2024-08-08 18:18:10|||||||||13500
1723141100000|2024-08-08 18:18:20||23.83||23.84||23.84||23.83|120
1723141110000|2024-08-08 18:18:30|||||||||10700
1723141120000|2024-08-08 18:18:40|||||||||2149
1723141130000|2024-08-08 18:18:50|||||||||2100
1723141140000|2024-08-08 18:19:00|||||||||14302
1723141150000|2024-08-08 18:19:10|||||||||30677
1723141160000|2024-08-08 18:19:20|||||||||8178
1723141170000|2024-08-08 18:19:30||23.86||23.86||23.86||23.86|3160
1723141180000|2024-08-08 18:19:40|||||||||14680
1723141190000|2024-08-08 18:19:50|23.86|23.84|23.86|23.73|23.86|23.84|23.86|23.7|57059
1723141200000|2024-08-08 18:20:00|||||||||13500
1723141210000|2024-08-08 18:20:10|||||||||4250
1723141220000|2024-08-08 18:20:20|||||||||12872
1723141230000|2024-08-08 18:20:30|23.74|23.72|23.51|23.5|23.74|23.72|23.51|23.5|45250
1723141240000|2024-08-08 18:20:40|23.5|23.43|23.5|23.4|23.51|23.5|23.5|23.4|22126
1723141250000|2024-08-08 18:20:50|||||||||3940
1723141260000|2024-08-08 18:21:00||23.45||23.45||23.45||23.45|7950
1723141270000|2024-08-08 18:21:10||23.47||23.47||23.47||23.47|42427
1723141280000|2024-08-08 18:21:20||23.45||23.45||23.45||23.45|707
1723141290000|2024-08-08 18:21:30|||||||||3389
1723141300000|2024-08-08 18:21:40||23.47||23.47||23.47||23.47|100
1723141310000|2024-08-08 18:21:50|||||||||2735
1723141320000|2024-08-08 18:22:00|23.49|23.45|23.49|23.46|23.49|23.46|23.49|23.45|3719
1723141330000|2024-08-08 18:22:10|23.48||23.48||23.48||23.48||15656
1723141340000|2024-08-08 18:22:20|||||||||4112
1723141350000|2024-08-08 18:22:30|||||||||1381
1723141360000|2024-08-08 18:22:40|||||||||1238
1723141370000|2024-08-08 18:22:50|23.47||23.47||23.47||23.47||4123
1723141380000|2024-08-08 18:23:00|||||||||4085
1723141390000|2024-08-08 18:23:10|||||||||3400
1723141400000|2024-08-08 18:23:20|||||||||238
1723141410000|2024-08-08 18:23:30|||||||||2762
1723141420000|2024-08-08 18:23:40|||||||||2450
1723141430000|2024-08-08 18:23:50|||||||||213
1723141440000|2024-08-08 18:24:00|23.46|23.45|23.46|23.45|23.47|23.45|23.46|23.44|5422
1723141450000|2024-08-08 18:24:10|23.45|23.43|23.45|23.35|23.45|23.43|23.45|23.35|17191
1723141460000|2024-08-08 18:24:20||23.36||23.36||23.36||23.36|0
1723141470000|2024-08-08 18:24:30|||||||||8500
1723141480000|2024-08-08 18:24:40|||||||||2902
1723141490000|2024-08-08 18:24:50|||||||||7779
1723141500000|2024-08-08 18:25:00|||||||||500
1723141510000|2024-08-08 18:25:10||23.35||23.33||23.35||23.33|16175
1723141520000|2024-08-08 18:25:20|23.41|23.34|23.41|23.35|23.41|23.35|23.41|23.34|0
1723141530000|2024-08-08 18:25:30|23.42||23.41||23.42||23.41||15094
1723141540000|2024-08-08 18:25:40|||||||||340
1723141550000|2024-08-08 18:25:50|||||||||11352
1723141560000|2024-08-08 18:26:00|23.4||23.4||23.4||23.4||2000
1723141570000|2024-08-08 18:26:10|23.36||23.36||23.36||23.36||1123
1723141580000|2024-08-08 18:26:20|23.35|23.34|23.21|23.2|23.35|23.34|23.21|23.2|30060
1723141590000|2024-08-08 18:26:30|23.25|23.21|23.36|23.21|23.36|23.21|23.25|23.21|26444
1723141600000|2024-08-08 18:26:40|23.32|23.2|23.32|23.26|23.32|23.35|23.32|23.2|115618
1723141610000|2024-08-08 18:26:50|23.3|23.21|23.3|23.21|23.3|23.21|23.3|23.21|6828
1723141620000|2024-08-08 18:27:00|||||||||8862
1723141630000|2024-08-08 18:27:10||23.2||23.21||23.21||23.2|4270
1723141640000|2024-08-08 18:27:20||23.2||23.21||23.21||23.2|3585
1723141650000|2024-08-08 18:27:30|23.22||23.22||23.22||23.22||8110
1723141660000|2024-08-08 18:27:40|||||||||4686
1723141670000|2024-08-08 18:27:50|||||||||4394
1723141680000|2024-08-08 18:28:00|23.21|23.2|23.2|23.08|23.21|23.2|23.2|23.07|19316
1723141690000|2024-08-08 18:28:10|||||||||10583
1723141700000|2024-08-08 18:28:20|23.08|23.07|23.01|23|23.08|23.07|23.01|23|36670
1723141710000|2024-08-08 18:28:30|23|22.91|23|22.93|23.01|22.93|23|22.91|43969
1723141720000|2024-08-08 18:28:40|22.93|22.99|22.93|22.92|22.93|22.99|22.93|22.92|12189
1723141730000|2024-08-08 18:28:50|22.94|22.91|22.92|22.9|22.94|22.91|22.92|22.9|8400
1723141740000|2024-08-08 18:29:00||22.91||22.91||22.91||22.91|5619
1723141750000|2024-08-08 18:29:10||22.9||22.82||22.9||22.82|1500
1723141760000|2024-08-08 18:29:20|22.9||22.9||22.9||22.9||100
1723141770000|2024-08-08 18:29:30||22.8||22.81||22.81||22.8|10706
1723141780000|2024-08-08 18:29:40||22.8||22.73||22.8||22.73|9254
1723141790000|2024-08-08 18:29:50|22.73|22.71|22.73|22.71|22.73|22.71|22.73|22.71|9836
1723141800000|2024-08-08 18:30:00|22.68|22.7|22.68|22.67|22.71|22.7|22.68|22.67|15670
1723141810000|2024-08-08 18:30:10|||||||||1215
1723141820000|2024-08-08 18:30:20||22.58||22.58||22.58||22.58|15735
1723141830000|2024-08-08 18:30:30||22.6||22.58||22.6||22.58|5000
1723141840000|2024-08-08 18:30:40||22.5||22.5||22.5||22.5|10158
1723141850000|2024-08-08 18:30:50||22.49||22.5||22.5||22.49|13180
1723141860000|2024-08-08 18:31:00|||||||||4010
1723141870000|2024-08-08 18:31:10|22.7|22.47|22.7|22.67|22.7|22.67|22.7|22.47|27102
1723141880000|2024-08-08 18:31:20|22.73||22.7||22.73||22.7||15441
1723141890000|2024-08-08 18:31:30|||||||||13140
1723141900000|2024-08-08 18:31:40|||||||||630
1723141910000|2024-08-08 18:31:50|22.73|22.65|22.73|22.65|22.73|22.65|22.66|22.65|28812
1723141920000|2024-08-08 18:32:00|22.76|22.66|22.76|22.66|22.76|22.66|22.76|22.66|8560
1723141930000|2024-08-08 18:32:10||22.65||22.65||22.65||22.65|3800
1723141940000|2024-08-08 18:32:20|||||||||1900
1723141950000|2024-08-08 18:32:30|22.66||22.66||22.66||22.66||300
1723141960000|2024-08-08 18:32:40|||||||||2281
1723141970000|2024-08-08 18:32:50|||||||||8922
1723141980000|2024-08-08 18:33:00|||||||||1200
1723141990000|2024-08-08 18:33:10|22.65|22.62|22.65|22.5|22.65|22.62|22.65|22.5|17052
1723142000000|2024-08-08 18:33:20|22.51|22.48|22.49|22.48|22.51|22.48|22.49|22.48|10392
1723142010000|2024-08-08 18:33:30|||||||||2467
1723142020000|2024-08-08 18:33:40|||||||||200
1723142030000|2024-08-08 18:33:50|22.48|22.47|22.47|22.42|22.48|22.47|22.47|22.42|5505
1723142040000|2024-08-08 18:34:00|22.44|22.43|22.44|22.2|22.48|22.43|22.44|22.2|69200
1723142050000|2024-08-08 18:34:10|22.26|22.21|22.26|22.21|22.26|22.21|22.26|22.21|6700
1723142060000|2024-08-08 18:34:20|22.29|22.22|22.26|22.2|22.29|22.22|22.26|22.2|31026
1723142070000|2024-08-08 18:34:30|22.21|22.17|22.17|22.1|22.21|22.17|22.17|22.1|62636
1723142080000|2024-08-08 18:34:40|22.11||22.11||22.11||22.11||13659
1723142090000|2024-08-08 18:34:50|||||||||4379
1723142100000|2024-08-08 18:35:00|||||||||3892
1723142110000|2024-08-08 18:35:10|||||||||20636
1723142120000|2024-08-08 18:35:20|||||||||10173
1723142130000|2024-08-08 18:35:30|||||||||14773
1723142140000|2024-08-08 18:35:40||22.09||22.09||22.09||22.09|13641
1723142150000|2024-08-08 18:35:50||22.03||22||22.03||22|13813
1723142160000|2024-08-08 18:36:00||21.96||21.96||21.96||21.96|36529
1723142170000|2024-08-08 18:36:10|||||||||500
1723142180000|2024-08-08 18:36:20|22.1|22|22.1|21.96|22.1|22|22.1|21.96|21016
1723142190000|2024-08-08 18:36:30|||||||||3900
1723142200000|2024-08-08 18:36:40|||||||||21599
1723142210000|2024-08-08 18:36:50|22.02|22|22|21.96|22.02|22|21.97|21.96|37700
1723142220000|2024-08-08 18:37:00|22.02|21.97|22.13|21.98|22.13|21.98|22.02|21.97|42952
1723142230000|2024-08-08 18:37:10|22.14|22|22.17|22|22.17|22|22.05|22|14981
1723142240000|2024-08-08 18:37:20||22.01||22.02||22.02||22.01|3600
1723142250000|2024-08-08 18:37:30|||||||||10065
1723142260000|2024-08-08 18:37:40||22.09||22.09||22.09||22.09|12580
1723142270000|2024-08-08 18:37:50|||||||||2000
1723142280000|2024-08-08 18:38:00|22.1||22.26||22.26||22.1||26147
1723142290000|2024-08-08 18:38:10||22.16||22.16||22.24||22.16|60550
1723142300000|2024-08-08 18:38:20||22.17||22.2||22.2||22.16|4000
1723142310000|2024-08-08 18:38:30|22.21||22.21||22.21||22.21||20266
1723142320000|2024-08-08 18:38:40|||||||||18843
1723142330000|2024-08-08 18:38:50|||||||||4700
1723142340000|2024-08-08 18:39:00|22.2|22.18|22.21|22.18|22.21|22.2|22.2|22.18|44687
1723142350000|2024-08-08 18:39:10||22.19||22.19||22.19||22.19|2900
1723142360000|2024-08-08 18:39:20|22.2||22.2||22.2||22.2||16769
1723142370000|2024-08-08 18:39:30|22.21|22.2|22.26|22.2|22.29|22.2|22.21|22.2|55592
1723142380000|2024-08-08 18:39:40|||||||||8079
1723142390000|2024-08-08 18:39:50|22.22|22.19|22.22|22.19|22.22|22.19|22.22|22.19|16374
1723142400000|2024-08-08 18:40:00|22.21|22.18|22.21|22.19|22.21|22.19|22.21|22.18|48371
1723142410000|2024-08-08 18:40:10|||||||||300
1723142420000|2024-08-08 18:40:20|22.2||22.2||22.2||22.2||1200
1723142430000|2024-08-08 18:40:30|||||||||1200
1723142440000|2024-08-08 18:40:40|22.19|22.18|22.11|22.01|22.19|22.18|22.11|22.01|62783
1723142450000|2024-08-08 18:40:50|||||||||11890
1723142460000|2024-08-08 18:41:00||22.09||22.01||22.09||22.01|18866
1723142470000|2024-08-08 18:41:10|22.1|22.02|22.1|22.01|22.1|22.02|22.1|22.01|32936
1723142480000|2024-08-08 18:41:20|||||||||10650
1723142490000|2024-08-08 18:41:30|||||||||3100
1723142500000|2024-08-08 18:41:40||22.03||22.01||22.03||22.01|4318
1723142510000|2024-08-08 18:41:50|||||||||2998
1723142520000|2024-08-08 18:42:00|||||||||7086
1723142530000|2024-08-08 18:42:10|||||||||600
1723142540000|2024-08-08 18:42:20|||||||||10700
1723142550000|2024-08-08 18:42:30||22.06||22.06||22.06||22.06|203
1723142560000|2024-08-08 18:42:40|||||||||2900
1723142570000|2024-08-08 18:42:50||22.08||22.08||22.08||22.08|3800
1723142580000|2024-08-08 18:43:00|22.09||22.09||22.09||22.09||10400
1723142590000|2024-08-08 18:43:10|||||||||6913
1723142600000|2024-08-08 18:43:20|22.06|22.07|22.06|22.02|22.06|22.08|22.06|22.02|49806
1723142610000|2024-08-08 18:43:30|||||||||1508
1723142620000|2024-08-08 18:43:40|||||||||6020
1723142640000|2024-08-08 18:44:00||22.01||22.01||22.01||22.01|3700
1723142650000|2024-08-08 18:44:10|||||||||1323
1723142660000|2024-08-08 18:44:20|22.05|22.02|22.05|22.02|22.05|22.02|22.05|22.02|100
1723142670000|2024-08-08 18:44:30|22.01|22.01|22.01|21.99|22.01|22.01|22.01|21.99|10903
1723142680000|2024-08-08 18:44:40||21.98||21.98||21.99||21.98|15084
1723142690000|2024-08-08 18:44:50|22|22|22|21.99|22|22|22|21.98|11394
1723142700000|2024-08-08 18:45:00|21.99|21.98|22|21.99|22|21.99|21.99|21.98|10657
1723142710000|2024-08-08 18:45:10|||||||||1574
1723142720000|2024-08-08 18:45:20|21.99|21.98|21.83|21.58|21.99|21.98|21.83|21.58|261069
1723142730000|2024-08-08 18:45:30|21.78|21.59|21.77|21.54|21.78|21.6|21.77|21.54|10073
1723142740000|2024-08-08 18:45:40|21.55|21.51|21.52|21.51|21.55|21.51|21.52|21.51|25782
1723142750000|2024-08-08 18:45:50|||||||||9006
1723142760000|2024-08-08 18:46:00|21.55||21.55||21.55||21.55||18058
1723142770000|2024-08-08 18:46:10|21.58|21.54|21.56|21.54|21.58|21.54|21.56|21.54|8598
1723142780000|2024-08-08 18:46:20|21.55||21.55||21.55||21.55||1974
1723142790000|2024-08-08 18:46:30|21.56|21.55|21.67|21.55|21.67|21.55|21.56|21.54|100827
1723142800000|2024-08-08 18:46:40|||||||||18623
1723142810000|2024-08-08 18:46:50|||||||||282
1723142820000|2024-08-08 18:47:00|||||||||3600
1723142830000|2024-08-08 18:47:10||21.6||21.6||21.6||21.6|0
1723142840000|2024-08-08 18:47:20|||||||||12144
1723142850000|2024-08-08 18:47:30|||||||||1146
1723142860000|2024-08-08 18:47:40|21.7||21.7||21.7||21.7||10024
1723142870000|2024-08-08 18:47:50|21.73|21.7|21.78|21.7|21.78|21.7|21.73|21.7|34609
1723142880000|2024-08-08 18:48:00|||||||||10960
1723142890000|2024-08-08 18:48:10|21.81|21.71|21.95|21.85|21.95|21.85|21.81|21.71|36396
1723142900000|2024-08-08 18:48:20|||||||||21664
1723142910000|2024-08-08 18:48:30|||||||||900
1723142920000|2024-08-08 18:48:40|21.98|21.9|22|21.9|22.02|21.9|21.98|21.9|194663
1723142930000|2024-08-08 18:48:50|21.99|21.92|22.01|22|22.1|22|21.99|21.92|5268
1723142940000|2024-08-08 18:49:00|||||||||14824
1723142950000|2024-08-08 18:49:10|22.08|22.01|22.05|22.01|22.1|22.01|22.05|22.01|23400
1723142960000|2024-08-08 18:49:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|24078
1723142970000|2024-08-08 18:49:30||22.05||22.05||22.05||22.05|10059
1723142980000|2024-08-08 18:49:40|||||||||40138
1723142990000|2024-08-08 18:49:50|||||||||23536
1723143000000|2024-08-08 18:50:00|||||||||20800
1723143010000|2024-08-08 18:50:10|||||||||12500
1723143020000|2024-08-08 18:50:20|||||||||19533
1723143030000|2024-08-08 18:50:30||22.09||22.09||22.09||22.09|21129
1723143040000|2024-08-08 18:50:40|||||||||19373
1723143050000|2024-08-08 18:50:50|||||||||9291
1723143060000|2024-08-08 18:51:00|22.11|22.11|22.29|22.12|22.29|22.12|22.1|22.11|30794
1723143070000|2024-08-08 18:51:10||22.13||22.13||22.13||22.13|950
1723143080000|2024-08-08 18:51:20|||||||||18034
1723143090000|2024-08-08 18:51:30|||||||||9500
1723143100000|2024-08-08 18:51:40|||||||||6093
1723143110000|2024-08-08 18:51:50|22.37||22.4||22.4||22.37||21320
1723143120000|2024-08-08 18:52:00|||||||||4100
1723143130000|2024-08-08 18:52:10|||||||||1589
1723143140000|2024-08-08 18:52:20||22.14||22.14||22.14||22.14|9700
1723143150000|2024-08-08 18:52:30|||||||||2414
1723143160000|2024-08-08 18:52:40||22.2||22.2||22.2||22.2|9311
1723143170000|2024-08-08 18:52:50||22.29||22.29||22.29||22.29|2400
1723143180000|2024-08-08 18:53:00||22.35||22.35||22.35||22.35|6100
1723143190000|2024-08-08 18:53:10||22.38||22.38||22.38||22.38|17475
1723143200000|2024-08-08 18:53:20|||||||||1600
1723143210000|2024-08-08 18:53:30||22.39||22.39||22.39||22.39|33846
1723143220000|2024-08-08 18:53:40|22.46|22.43|22.46|22.43|22.46|22.43|22.46|22.43|6314
1723143230000|2024-08-08 18:53:50|22.48|22.45|22.53|22.45|22.53|22.45|22.48|22.45|3029
1723143240000|2024-08-08 18:54:00|22.57|22.49|22.59|22.49|22.59|22.49|22.57|22.49|2172
1723143250000|2024-08-08 18:54:10||22.53||22.53||22.53||22.53|3600
1723143260000|2024-08-08 18:54:20||22.56||22.56||22.56||22.56|9400
1723143270000|2024-08-08 18:54:30||22.58||22.58||22.58||22.58|12236
1723143280000|2024-08-08 18:54:40|||||||||600
1723143290000|2024-08-08 18:54:50|||||||||2583
1723143300000|2024-08-08 18:55:00|22.61|22.6|22.61|22.6|22.61|22.6|22.59|22.6|15615
1723143310000|2024-08-08 18:55:10|22.62|22.61|22.63|22.62|22.63|22.62|22.62|22.61|8834
1723143320000|2024-08-08 18:55:20|||||||||21171
1723143330000|2024-08-08 18:55:30|||||||||15586
1723143340000|2024-08-08 18:55:40|22.65|22.64|22.65|22.64|22.65|22.64|22.65|22.64|64915
1723143350000|2024-08-08 18:55:50|22.67|22.66|23|22.82|23|22.82|22.67|22.66|22626
1723143360000|2024-08-08 18:56:00|||||||||7880
1723143370000|2024-08-08 18:56:10||22.91||22.91||22.91||22.91|6500
1723143380000|2024-08-08 18:56:20|||||||||9500
1723143390000|2024-08-08 18:56:30|22.99|22.96|22.92|22.91|22.99|22.96|22.9|22.88|67725
1723143400000|2024-08-08 18:56:40|||||||||2281
1723143410000|2024-08-08 18:56:50|||||||||11600
1723143420000|2024-08-08 18:57:00|||||||||6459
1723143430000|2024-08-08 18:57:10|||||||||5408
1723143440000|2024-08-08 18:57:20|||||||||200
1723143460000|2024-08-08 18:57:40|||||||||1506
1723143470000|2024-08-08 18:57:50|||||||||15241
1723143480000|2024-08-08 18:58:00|||||||||730
1723143490000|2024-08-08 18:58:10|||||||||10373
1723143500000|2024-08-08 18:58:20|||||||||300
1723143510000|2024-08-08 18:58:30|22.94|22.93|22.97|22.95|22.97|22.95|22.94|22.93|39701
1723143520000|2024-08-08 18:58:40|22.99|22.96|23.07|23|23.07|23|22.99|22.96|74583
1723143530000|2024-08-08 18:58:50|23.04|23.04|23.07|23.04|23.07|23.04|23.01|23|3138
1723143540000|2024-08-08 18:59:00|||||||||5097
1723143550000|2024-08-08 18:59:10||23.06||23.06||23.06||23.06|700
1723143560000|2024-08-08 18:59:20|23.06|23.04|23.06|23|23.06|23.06|23.06|23|46800
1723143570000|2024-08-08 18:59:30|23.01|22.98|22.99|22.91|23.01|22.99|22.99|22.91|41824
1723143580000|2024-08-08 18:59:40|22.92|22.9|22.92|22.85|22.92|22.9|22.92|22.79|20214
1723143590000|2024-08-08 18:59:50|22.9|22.89|22.92|22.89|22.92|22.89|22.9|22.89|9768
1723143600000|2024-08-08 19:00:00||22.91||22.91||22.91||22.91|2440
1723143610000|2024-08-08 19:00:10|||||||||2100
1723143620000|2024-08-08 19:00:20|||||||||1700
1723143630000|2024-08-08 19:00:30|22.91|22.89|22.91|22.82|22.91|22.89|22.91|22.64|64685
1723143640000|2024-08-08 19:00:40|22.92||22.92||22.92||22.92||4885
1723143650000|2024-08-08 19:00:50||22.87||22.87||22.87||22.87|0
1723143660000|2024-08-08 19:01:00|||||||||713
1723143670000|2024-08-08 19:01:10||22.9||22.9||22.9||22.9|2678
1723143680000|2024-08-08 19:01:20|22.95|22.91|23.05|22.93|23.05|22.93|22.95|22.91|51923
1723143690000|2024-08-08 19:01:30|23.06|23|23.13|23|23.13|23|23.06|23|7219
1723143700000|2024-08-08 19:01:40||23.07||23.07||23.07||23.07|228
1723143710000|2024-08-08 19:01:50|23.14|23.08|23.17|23.08|23.17|23.08|23.14|23.08|4198
1723143720000|2024-08-08 19:02:00|23.19|23.13|23.19|23.13|23.19|23.13|23.19|23.13|17034
1723143730000|2024-08-08 19:02:10|||||||||100
1723143740000|2024-08-08 19:02:20||23.16||23.16||23.16||23.16|4030
1723143750000|2024-08-08 19:02:30|23.18|23.17|23.18|23.14|23.18|23.18|23.18|23.14|46287
1723143760000|2024-08-08 19:02:40||23.16||23.01||23.16||23|33586
1723143770000|2024-08-08 19:02:50|||||||||1300
1723143780000|2024-08-08 19:03:00||23.1||23.1||23.1||23.1|11111
1723143790000|2024-08-08 19:03:10||23.13||23.1||23.13||23.1|18140
1723143800000|2024-08-08 19:03:20||23.14||23.14||23.14||23.14|0
1723143810000|2024-08-08 19:03:30||23.16||23.16||23.16||23.16|2470
1723143820000|2024-08-08 19:03:40|||||||||800
1723143830000|2024-08-08 19:03:50|23.17|23.15|23.17|23.04|23.17|23.15|23.17|23.04|5031
1723143840000|2024-08-08 19:04:00||23.05||23.04||23.05||23.04|5932
1723143850000|2024-08-08 19:04:10||23.05||23.05||23.05||23.05|2601
1723143860000|2024-08-08 19:04:20|23.06|23.04|23.06|22.93|23.06|23.04|23.06|22.93|7035
1723143870000|2024-08-08 19:04:30|22.96|22.82|23.05|22.82|23.06|22.88|22.96|22.82|8759
1723143880000|2024-08-08 19:04:40|22.96|22.77|22.85|22.62|22.96|22.77|22.85|22.62|15762
1723143890000|2024-08-08 19:04:50||22.74||22.74||22.74||22.74|9270
1723143900000|2024-08-08 19:05:00||22.62||22.56||22.73||22.56|10217
1723143910000|2024-08-08 19:05:10||22.59||22.56||22.59||22.56|4000
1723143920000|2024-08-08 19:05:20||22.5||22.5||22.55||22.5|5500
1723143930000|2024-08-08 19:05:30|||||||||4313
1723143940000|2024-08-08 19:05:40||22.51||22.51||22.51||22.51|7876
1723143950000|2024-08-08 19:05:50|||||||||1400
1723143960000|2024-08-08 19:06:00|22.52|22.5|22.51|22.5|22.52|22.5|22.51|22.5|13041
1723143970000|2024-08-08 19:06:10|||||||||4884
1723143980000|2024-08-08 19:06:20|||||||||3428
1723143990000|2024-08-08 19:06:30|22.52|22.51|22.52|22.51|22.52|22.51|22.52|22.51|10130
1723144000000|2024-08-08 19:06:40||22.5||22.5||22.5||22.5|21523
1723144010000|2024-08-08 19:06:50|||||||||11851
1723144020000|2024-08-08 19:07:00|||||||||1977
1723144030000|2024-08-08 19:07:10|||||||||9385
1723144040000|2024-08-08 19:07:20||22.51||22.5||22.51||22.5|16568
1723144050000|2024-08-08 19:07:30|22.54|22.51|22.63|22.55|22.63|22.55|22.54|22.5|10183
1723144060000|2024-08-08 19:07:40|22.64|22.59|22.68|22.59|22.68|22.59|22.64|22.59|27107
1723144070000|2024-08-08 19:07:50||22.64||22.64||22.64||22.64|300
1723144080000|2024-08-08 19:08:00|||||||||102
1723144090000|2024-08-08 19:08:10||22.66||22.66||22.66||22.66|5174
1723144100000|2024-08-08 19:08:20|22.67||22.67||22.68||22.67||21040
1723144110000|2024-08-08 19:08:30|22.68|22.67|22.76|22.71|22.76|22.71|22.68|22.67|15575
1723144120000|2024-08-08 19:08:40||22.74||22.74||22.74||22.74|2587
1723144130000|2024-08-08 19:08:50|||||||||100
1723144140000|2024-08-08 19:09:00|||||||||214
1723144150000|2024-08-08 19:09:10|22.75|22.75|22.87|22.79|22.87|22.79|22.75|22.75|63535
1723144160000|2024-08-08 19:09:20|||||||||155
1723144170000|2024-08-08 19:09:30||22.83||22.83||22.83||22.83|3000
1723144180000|2024-08-08 19:09:40|22.89|22.85|22.87|22.85|22.89|22.85|22.87|22.85|9732
1723144190000|2024-08-08 19:09:50|22.89||22.93||22.93||22.89||3731
1723144200000|2024-08-08 19:10:00|22.86|22.88|22.9|22.88|22.93|22.88|22.86|22.88|3319
1723144210000|2024-08-08 19:10:10|22.89|22.91|22.93|22.91|22.93|22.91|22.89|22.91|14400
1723144220000|2024-08-08 19:10:20|22.94||22.98||22.98||22.94||3786
1723144230000|2024-08-08 19:10:30|22.92|22.95|22.92|22.91|22.92|22.95|22.92|22.91|700
1723144240000|2024-08-08 19:10:40|||||||||16044
1723144250000|2024-08-08 19:10:50|||||||||720
1723144260000|2024-08-08 19:11:00|||||||||7502
1723144270000|2024-08-08 19:11:10|22.96|22.94|22.96|22.94|22.96|22.94|22.92|22.94|79198
1723144290000|2024-08-08 19:11:30|22.95|22.93|22.92|22.7|22.95|22.94|22.92|22.7|52666
1723144300000|2024-08-08 19:11:40|22.9|22.81|22.9|22.8|22.9|22.81|22.9|22.7|18103
1723144310000|2024-08-08 19:11:50||22.71||22.71||22.71||22.71|400
1723144320000|2024-08-08 19:12:00||22.8||22.8||22.8||22.8|3900
1723144330000|2024-08-08 19:12:10||22.85||22.85||22.85||22.85|5137
1723144340000|2024-08-08 19:12:20|22.86|22.81|22.82|22.81|22.86|22.81|22.82|22.8|4700
1723144370000|2024-08-08 19:12:50|||||||||600
1723144380000|2024-08-08 19:13:00|||||||||8556
1723144390000|2024-08-08 19:13:10|||||||||5654
1723144400000|2024-08-08 19:13:20|||||||||7386
1723144410000|2024-08-08 19:13:30||22.77||22.77||22.77||22.77|3132
1723144420000|2024-08-08 19:13:40||22.78||22.78||22.78||22.78|980
1723144430000|2024-08-08 19:13:50|22.84|22.75|22.98|22.83|22.98|22.83|22.82|22.75|127264
1723144440000|2024-08-08 19:14:00|22.91||22.98||23.04||22.91||5910
1723144450000|2024-08-08 19:14:10|23|22.92|23.17|22.93|23.17|22.93|23|22.92|5277
1723144460000|2024-08-08 19:14:20|23|22.94|23.26|23.06|23.26|23.06|23|22.94|13625
1723144470000|2024-08-08 19:14:30|23.41|23.16|23.48|22.83|23.5|23.34|23.41|22.83|64494
1723144480000|2024-08-08 19:14:40||22.85||23.17||23.17||22.85|18300
1723144490000|2024-08-08 19:14:50||23.08||23.03||23.08||23.03|6650
1723144500000|2024-08-08 19:15:00||23.04||23.06||23.26||23.04|17300
1723144510000|2024-08-08 19:15:10||23.41||23.17||23.45||23.17|4800
1723144520000|2024-08-08 19:15:20|||||||||1400
1723144530000|2024-08-08 19:15:30|||||||||1200
1723144540000|2024-08-08 19:15:40||23.33||23.33||23.33||23.33|7610
1723144550000|2024-08-08 19:15:50||23.41||23.27||23.41||23.23|5000
1723144560000|2024-08-08 19:16:00||23.38||23.27||23.38||23.27|1700
1723144570000|2024-08-08 19:16:10|23.47|23.28|23.47|23.28|23.47|23.28|23.47|23.28|0
1723144580000|2024-08-08 19:16:20|23.46|23.38|23.46|23.28|23.46|23.38|23.46|23.24|6650
1723144590000|2024-08-08 19:16:30|||||||||1950
1723144600000|2024-08-08 19:16:40|||||||||400
1723144610000|2024-08-08 19:16:50|23.35|23.3|23.35|23.3|23.35|23.3|23.35|23.3|2348
1723144620000|2024-08-08 19:17:00|||||||||900
1723144630000|2024-08-08 19:17:10|23.31|23.28|23.29|23.28|23.31|23.28|23.29|23.28|9231
1723144640000|2024-08-08 19:17:20||23.27||23.27||23.27||23.27|7079
1723144650000|2024-08-08 19:17:30|||||||||117
1723144660000|2024-08-08 19:17:40|23.31|23.28|23.31|23.28|23.31|23.28|23.31|23.28|12897
1723144670000|2024-08-08 19:17:50||23.27||23.27||23.27||23.27|3307
1723144680000|2024-08-08 19:18:00||23.29||23.27||23.29||23.27|4379
1723144690000|2024-08-08 19:18:10|23.25|23.29|23.25|23.21|23.25|23.29|23.25|23.21|21501
1723144700000|2024-08-08 19:18:20||23.23||23.24||23.24||23.23|71182
1723144710000|2024-08-08 19:18:30|23.29|23.27|23.47|23.3|23.47|23.3|23.29|23.27|24781
1723144720000|2024-08-08 19:18:40|23.4|23.39|23.47|23.39|23.47|23.39|23.4|23.39|2956
1723144730000|2024-08-08 19:18:50|||||||||6911
1723144740000|2024-08-08 19:19:00|23.46|23.43|23.46|23.43|23.46|23.43|23.46|23.43|4100
1723144750000|2024-08-08 19:19:10|23.45|23.42|23.46|23.42|23.46|23.42|23.44|23.41|23863
1723144760000|2024-08-08 19:19:20|23.4|23.41|23.4|23.31|23.4|23.42|23.4|23.31|22100
1723144770000|2024-08-08 19:19:30|23.27|23.27|23.27|23.23|23.27|23.27|23.27|23.23|9583
1723144780000|2024-08-08 19:19:40|23.24||23.24||23.24||23.24||1100
1723144790000|2024-08-08 19:19:50|23.23|23.16|23.14|23.08|23.23|23.16|23.14|23.07|16081
1723144800000|2024-08-08 19:20:00||23.11||23.11||23.11||23.11|9530
1723144810000|2024-08-08 19:20:10|23.12||23.12||23.12||23.12||5200
1723144820000|2024-08-08 19:20:20|23.14|23.12|23.13|23.12|23.14|23.12|23.13|23.12|19502
1723144830000|2024-08-08 19:20:30|||||||||6100
1723144840000|2024-08-08 19:20:40|23.12|23.11|23.09|23.08|23.12|23.11|23.09|23.08|16952
1723144850000|2024-08-08 19:20:50|||||||||18697
1723144860000|2024-08-08 19:21:00|||||||||2128
1723144870000|2024-08-08 19:21:10|||||||||1360
1723144880000|2024-08-08 19:21:20|||||||||4100
1723144890000|2024-08-08 19:21:30|||||||||5350
1723144900000|2024-08-08 19:21:40|23.08|23.07|23.06|23|23.08|23.07|23.06|23|20053
1723144910000|2024-08-08 19:21:50||23.01||23.01||23.01||23.01|2800
1723144920000|2024-08-08 19:22:00|23.04||23.04||23.04||23.04||11288
1723144930000|2024-08-08 19:22:10|23.02||23.02||23.02||23.02||2807
1723144940000|2024-08-08 19:22:20|22.98|22.97|22.93|22.81|22.98|23.01|22.84|22.81|44768
1723144950000|2024-08-08 19:22:30|22.92||22.92||22.92||22.92||2889
1723144960000|2024-08-08 19:22:40||22.87||22.81||22.87||22.81|7688
1723144970000|2024-08-08 19:22:50|22.83|22.82|22.83|22.82|22.83|22.82|22.83|22.82|5882
1723144980000|2024-08-08 19:23:00|22.82|22.81|22.76|22.75|22.82|22.81|22.76|22.75|11828
1723144990000|2024-08-08 19:23:10|22.78|22.72|22.79|22.78|22.85|22.78|22.78|22.7|246115
1723145000000|2024-08-08 19:23:20|22.71|22.7|22.71|22.7|22.71|22.7|22.71|22.7|10840
1723145010000|2024-08-08 19:23:30|22.7|22.65|22.56|22.5|22.7|22.65|22.53|22.49|25452
1723145020000|2024-08-08 19:23:40||22.53||22.55||22.55||22.5|72667
1723145030000|2024-08-08 19:23:50|22.55|22.53|22.52|22.49|22.55|22.55|22.5|22.49|34566
1723145040000|2024-08-08 19:24:00|22.5||22.52||22.52||22.5||66719
1723145050000|2024-08-08 19:24:10|22.5||22.52||22.52||22.5||4121
1723145070000|2024-08-08 19:24:30|22.56|22.51|23.01|23|23.02|23|22.56|22.51|64684
1723145080000|2024-08-08 19:24:40|||||||||129244
1723145090000|2024-08-08 19:24:50|||||||||37815
1723145100000|2024-08-08 19:25:00|||||||||5500
1723145110000|2024-08-08 19:25:10|22.99|22.98|22.7|22.53|22.99|22.98|22.7|22.53|40935
1723145120000|2024-08-08 19:25:20||22.62||22.62||22.62||22.62|12900
1723145130000|2024-08-08 19:25:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|7220
1723145140000|2024-08-08 19:25:40|22.56||22.56||22.56||22.56||6161
1723145150000|2024-08-08 19:25:50|22.55|22.53|22.55|22.33|22.55|22.53|22.55|22.33|36178
1723145160000|2024-08-08 19:26:00||22.37||22.36||22.4||22.33|47055
1723145170000|2024-08-08 19:26:10||22.33||22.36||22.36||22.33|12986
1723145180000|2024-08-08 19:26:20|22.37||22.37||22.37||22.37||4500
1723145190000|2024-08-08 19:26:30|||||||||17945
1723145200000|2024-08-08 19:26:40|22.34|22.33|22.01|22|22.34|22.33|22.01|22|102697
1723145210000|2024-08-08 19:26:50|||||||||42311
1723145220000|2024-08-08 19:27:00|||||||||8749
1723145230000|2024-08-08 19:27:10|||||||||25273
1723145240000|2024-08-08 19:27:20|||||||||2654
1723145250000|2024-08-08 19:27:30|22.02|22.01|22.19|22.1|22.19|22.1|22.02|22.01|63704
1723145260000|2024-08-08 19:27:40|22.21|22.16|22.17|22.16|22.27|22.16|22.17|22.16|12520
1723145270000|2024-08-08 19:27:50|22.19||22.17||22.19||22.17||14219
1723145280000|2024-08-08 19:28:00|||||||||21405
1723145290000|2024-08-08 19:28:10|||||||||40600
1723145300000|2024-08-08 19:28:20|||||||||225
1723145310000|2024-08-08 19:28:30|||||||||11500
1723145320000|2024-08-08 19:28:40|22.19|22.18|22.1|22.04|22.27|22.23|22.1|22.01|63508
1723145330000|2024-08-08 19:28:50|||||||||2650
1723145340000|2024-08-08 19:29:00||22.05||22.01||22.05||22.01|59052
1723145350000|2024-08-08 19:29:10|||||||||1652
1723145360000|2024-08-08 19:29:20|22.02||22.02||22.02||22.02||5020
1723145370000|2024-08-08 19:29:30|22.01|22|22.01|22|22.01|22|22.01|22|175147
1723145380000|2024-08-08 19:29:40|||||||||18580
1723145390000|2024-08-08 19:29:50|||||||||14520
1723145400000|2024-08-08 19:30:00|21.97|21.99|21.97|21.95|22.01|21.99|21.97|21.95|41563
1723145410000|2024-08-08 19:30:10||21.94||21.94||21.95||21.92|7272
1723145420000|2024-08-08 19:30:20|21.91|21.9|21.91|21.9|21.91|21.9|21.91|21.9|9292
1723145430000|2024-08-08 19:30:30|||||||||30116
1723145440000|2024-08-08 19:30:40|||||||||11540
1723145450000|2024-08-08 19:30:50|||||||||43289
1723145460000|2024-08-08 19:31:00|||||||||23369
1723145470000|2024-08-08 19:31:10|||||||||38749
1723145480000|2024-08-08 19:31:20|||||||||3629
1723145490000|2024-08-08 19:31:30|21.9|21.88|21.76|21.68|21.9|21.88|21.67|21.58|77035
1723145500000|2024-08-08 19:31:40|21.69||21.69||21.69||21.69||26569
1723145510000|2024-08-08 19:31:50|||||||||45212
1723145520000|2024-08-08 19:32:00|21.68|21.6|21.68|21.62|21.68|21.62|21.68|21.56|27112
1723145530000|2024-08-08 19:32:10|21.63|21.66|21.63|21.62|21.63|21.66|21.63|21.62|24239
1723145540000|2024-08-08 19:32:20|||||||||12354
1723145550000|2024-08-08 19:32:30|||||||||1917
1723145560000|2024-08-08 19:32:40|21.64||21.65||21.65||21.64||45837
1723145570000|2024-08-08 19:32:50|21.67||21.82||21.82||21.65||73573
1723145580000|2024-08-08 19:33:00||21.72||21.72||21.72||21.72|41721
1723145590000|2024-08-08 19:33:10|21.78|21.77|21.78|21.77|21.78|21.77|21.78|21.77|19802
1723145600000|2024-08-08 19:33:20|||||||||13875
1723145610000|2024-08-08 19:33:30|21.8|21.78|22|21.78|22|21.78|21.8|21.78|77461
1723145620000|2024-08-08 19:33:40|22.01|21.79|22.01|21.88|22.01|21.88|22|21.79|71477
1723145630000|2024-08-08 19:33:50|22.02|21.91|22.1|21.94|22.1|21.94|22.02|21.91|6955
1723145640000|2024-08-08 19:34:00|22.01|21.97|22.19|22.04|22.19|22.04|22.01|21.97|10445
1723145650000|2024-08-08 19:34:10|22.27|22.1|22.3|22.16|22.3|22.16|22.27|22.1|15368
1723145660000|2024-08-08 19:34:20|22.36|22.19|22.36|22.19|22.36|22.19|22.36|22.19|28422
1723145670000|2024-08-08 19:34:30|22.2|22.16|22.36|22.16|22.36|22.26|22.2|22.16|60022
1723145680000|2024-08-08 19:34:40|22.35|22.15|22.35|22.05|22.35|22.23|22.35|22.01|75834
1723145690000|2024-08-08 19:34:50|||||||||5118
1723145700000|2024-08-08 19:35:00||22.2||22.21||22.21||22.2|5578
1723145710000|2024-08-08 19:35:10|||||||||11630
1723145720000|2024-08-08 19:35:20||22.28||22.28||22.28||22.28|2900
1723145730000|2024-08-08 19:35:30||22.32||22.32||22.32||22.32|2757
1723145740000|2024-08-08 19:35:40|22.33||22.33||22.33||22.33||6121
1723145750000|2024-08-08 19:35:50|||||||||5300
1723145760000|2024-08-08 19:36:00|22.35|22.33|22.35|22.33|22.35|22.33|22.35|22.33|102509
1723145770000|2024-08-08 19:36:10|||||||||21125
1723145780000|2024-08-08 19:36:20||22.32||22.32||22.32||22.28|33348
1723145790000|2024-08-08 19:36:30|22.33||22.33||22.33||22.33||14187
1723145800000|2024-08-08 19:36:40|||||||||35451
1723145810000|2024-08-08 19:36:50|||||||||4402
1723145820000|2024-08-08 19:37:00|||||||||6718
1723145830000|2024-08-08 19:37:10|||||||||250
1723145840000|2024-08-08 19:37:20|||||||||25076
1723145850000|2024-08-08 19:37:30|||||||||12867
1723145860000|2024-08-08 19:37:40|||||||||12536
1723145870000|2024-08-08 19:37:50|||||||||14245
1723145880000|2024-08-08 19:38:00|||||||||6536
1723145890000|2024-08-08 19:38:10|||||||||4980
1723145900000|2024-08-08 19:38:20|||||||||9135
1723145910000|2024-08-08 19:38:30|||||||||7200
1723145920000|2024-08-08 19:38:40|22.34|22.33|22.34|22.33|22.34|22.33|22.34|22.33|48030
1723145930000|2024-08-08 19:38:50|||||||||8403
1723145940000|2024-08-08 19:39:00|||||||||38011
1723145950000|2024-08-08 19:39:10|||||||||6399
1723145960000|2024-08-08 19:39:20|||||||||14331
1723145970000|2024-08-08 19:39:30|||||||||5749
1723145980000|2024-08-08 19:39:40|||||||||11060
1723145990000|2024-08-08 19:39:50|||||||||1349
1723146000000|2024-08-08 19:40:00|||||||||13079
1723146010000|2024-08-08 19:40:10|||||||||11947
1723146020000|2024-08-08 19:40:20|||||||||3840
1723146030000|2024-08-08 19:40:30|22.35|22.34|22.35|22.34|22.35|22.34|22.35|22.34|52282
1723146040000|2024-08-08 19:40:40|||||||||6188
1723146050000|2024-08-08 19:40:50|22.36|22.35|22.36|22.35|22.36|22.35|22.36|22.35|42835
1723146060000|2024-08-08 19:41:00|||||||||46293
1723146070000|2024-08-08 19:41:10|||||||||17022
1723146080000|2024-08-08 19:41:20|||||||||3715
1723146090000|2024-08-08 19:41:30|||||||||40104
1723146100000|2024-08-08 19:41:40|22.35|22.34|22.35|22.34|22.36|22.34|22.34|22.33|95332
1723146110000|2024-08-08 19:41:50|||||||||43477
1723146120000|2024-08-08 19:42:00|22.36|22.35|22.36|22.34|22.36|22.35|22.36|22.34|66163
1723146130000|2024-08-08 19:42:10|22.37|22.35|22.36|22.35|22.37|22.35|22.36|22.35|20938
1723146140000|2024-08-08 19:42:20|||||||||14298
1723146150000|2024-08-08 19:42:30|||||||||13042
1723146160000|2024-08-08 19:42:40|||||||||9741
1723146170000|2024-08-08 19:42:50|22.35|22.34|22.35|22.34|22.35|22.34|22.35|22.34|23944
1723146180000|2024-08-08 19:43:00|||||||||56269
1723146190000|2024-08-08 19:43:10|22.36|22.35|22.64|22.42|22.64|22.42|22.36|22.35|125732
1723146200000|2024-08-08 19:43:20||22.51||22.54||22.54||22.51|26450
1723146210000|2024-08-08 19:43:30||22.56||22.56||22.56||22.56|25653
1723146220000|2024-08-08 19:43:40|22.6|22.63|22.6|22.59|22.6|22.63|22.6|22.59|25800
1723146230000|2024-08-08 19:43:50|||||||||6981
1723146240000|2024-08-08 19:44:00|||||||||8200
1723146250000|2024-08-08 19:44:10|22.59|22.58|22.56|22.55|22.6|22.58|22.56|22.55|51311
1723146260000|2024-08-08 19:44:20||22.54||22.49||22.55||22.42|90742
1723146270000|2024-08-08 19:44:30||22.5||22.54||22.54||22.5|31815
1723146280000|2024-08-08 19:44:40|||||||||23925
1723146290000|2024-08-08 19:44:50|22.55|22.53|22.52|22.51|22.55|22.53|22.52|22.5|17015
1723146300000|2024-08-08 19:45:00|||||||||2270
1723146310000|2024-08-08 19:45:10|||||||||10404
1723146320000|2024-08-08 19:45:20|22.51|22.5|22.5|22.49|22.51|22.5|22.5|22.47|15173
1723146330000|2024-08-08 19:45:30|||||||||27013
1723146340000|2024-08-08 19:45:40|||||||||4704
1723146350000|2024-08-08 19:45:50|||||||||9153
1723146360000|2024-08-08 19:46:00|||||||||2109
1723146370000|2024-08-08 19:46:10|||||||||9005
1723146380000|2024-08-08 19:46:20|||||||||4466
1723146390000|2024-08-08 19:46:30|22.48|22.47|22.4|22.34|22.48|22.47|22.4|22.34|84186
1723146400000|2024-08-08 19:46:40|22.35|22.37|22.35|22.34|22.35|22.37|22.35|22.34|64967
1723146410000|2024-08-08 19:46:50|||||||||48934
1723146420000|2024-08-08 19:47:00|||||||||5902
1723146430000|2024-08-08 19:47:10|||||||||55298
1723146440000|2024-08-08 19:47:20|||||||||6739
1723146450000|2024-08-08 19:47:30|22.33|22.33|22.33|22.32|22.33|22.34|22.33|22.32|49609
1723146460000|2024-08-08 19:47:40|||||||||5009
1723146470000|2024-08-08 19:47:50|||||||||41267
1723146480000|2024-08-08 19:48:00|22.32|22.31|22.07|22.06|22.32|22.31|22.07|22.06|55876
1723146490000|2024-08-08 19:48:10|||||||||47694
1723146500000|2024-08-08 19:48:20|||||||||31104
1723146510000|2024-08-08 19:48:30|||||||||19246
1723146520000|2024-08-08 19:48:40|22.03|22.02|22.01|22|22.03|22.02|22.01|22|98905
1723146530000|2024-08-08 19:48:50|22.02|22.01|22.07|22.01|22.07|22.01|22.02|22|63378
1723146540000|2024-08-08 19:49:00|22.09|22.06|22.16|22.06|22.19|22.06|22.09|22.06|26501
1723146550000|2024-08-08 19:49:10|||||||||33112
1723146560000|2024-08-08 19:49:20||22.12||22.06||22.12||22.06|21567
1723146570000|2024-08-08 19:49:30|||||||||28761
1723146580000|2024-08-08 19:49:40|||||||||5346
1723146590000|2024-08-08 19:49:50|22.17|22.03|22.17|22|22.17|22.03|22.17|22|143540
1723146600000|2024-08-08 19:50:00|22.01||22.01||22.01||22.01||60255
1723146610000|2024-08-08 19:50:10|21.97|21.96|21.85|21.84|21.97|21.96|21.85|21.84|463713
1723146620000|2024-08-08 19:50:20|21.81|21.8|21.51|21.5|21.81|21.8|21.51|21.5|181627
1723146630000|2024-08-08 19:50:30|21.47|21.46|21.5|21.44|21.5|21.46|21.45|21.44|337642
1723146640000|2024-08-08 19:50:40|21.45|21.45|21.46|21.45|21.5|21.45|21.45|21.45|151224
1723146650000|2024-08-08 19:50:50|21.48||21.46||21.48||21.46||45045
1723146660000|2024-08-08 19:51:00|21.48||21.46||21.48||21.46||133878
1723146670000|2024-08-08 19:51:10|||||||||96946
1723146680000|2024-08-08 19:51:20|||||||||70427
1723146690000|2024-08-08 19:51:30|||||||||137704
1723146700000|2024-08-08 19:51:40|||||||||12065
1723146710000|2024-08-08 19:51:50|||||||||35137
1723146720000|2024-08-08 19:52:00|||||||||53914
1723146730000|2024-08-08 19:52:10|21.45|21.44|21.45|21.44|21.45|21.44|21.45|21.44|55526
1723146740000|2024-08-08 19:52:20|21.42|21.41|21.26|21.25|21.42|21.41|21.26|21.25|55435
1723146750000|2024-08-08 19:52:30|21.24|21.23|21.24|21.23|21.24|21.23|21.24|21.23|102401
1723146760000|2024-08-08 19:52:40|||||||||11799
1723146770000|2024-08-08 19:52:50|||||||||8564
1723146780000|2024-08-08 19:53:00|21.21|21.2|21.01|21|21.21|21.2|21.01|21|77291
1723146790000|2024-08-08 19:53:10|20.97|20.96|20.35|20.34|20.97|20.96|20.35|20.3|117492
1723146800000|2024-08-08 19:53:20|20.38|20.31|20.5|20.42|20.5|20.42|20.32|20.31|239847
1723146810000|2024-08-08 19:53:30|20.51|20.5|20.84|20.73|20.84|20.73|20.51|20.5|57653
1723146820000|2024-08-08 19:53:40||20.65||20.65||20.65||20.65|105956
1723146830000|2024-08-08 19:53:50|20.8|20.63|20.66|20.52|20.8|20.63|20.66|20.52|18104
1723146840000|2024-08-08 19:54:00|20.53|20.5|20.43|20.42|20.53|20.5|20.43|20.42|12195
1723146850000|2024-08-08 19:54:10|||||||||64031
1723146860000|2024-08-08 19:54:20|20.42|20.41|20.45|20.41|20.45|20.41|20.42|20.41|148565
1723146870000|2024-08-08 19:54:30|20.46|20.42|20.45|20.44|20.8|20.44|20.42|20.42|132735
1723146880000|2024-08-08 19:54:40|||||||||39604
1723146890000|2024-08-08 19:54:50|||||||||48654
1723146900000|2024-08-08 19:55:00|||||||||25959
1723146910000|2024-08-08 19:55:10|20.43|20.42|20.41|20.4|20.43|20.42|20.41|20.4|88102
1723146920000|2024-08-08 19:55:20|||||||||8144
1723146930000|2024-08-08 19:55:30|20.38|20.37|20.01|20|20.38|20.37|20.01|20|100352
1723146940000|2024-08-08 19:55:40|||||||||166032
1723146950000|2024-08-08 19:55:50|||||||||85738
1723146960000|2024-08-08 19:56:00|||||||||64592
1723146970000|2024-08-08 19:56:10|||||||||114281
1723146980000|2024-08-08 19:56:20|||||||||33149
1723146990000|2024-08-08 19:56:30|||||||||23860
1723147000000|2024-08-08 19:56:40|||||||||181438
1723147010000|2024-08-08 19:56:50|||||||||61040
1723147020000|2024-08-08 19:57:00|||||||||37258
1723147030000|2024-08-08 19:57:10|||||||||120986
1723147040000|2024-08-08 19:57:20|20.02|20.01|20.11|20.01|20.11|20.01|20.02|20.01|504765
1723147050000|2024-08-08 19:57:30|20.15|20.15|20.28|20.27|20.28|20.27|20.15|20.15|202136
1723147060000|2024-08-08 19:57:40|20.29|20.29|20.95|20.61|20.95|20.61|20.28|20.29|366953
1723147070000|2024-08-08 19:57:50|20.66|20.62|20.66|20.65|20.66|20.65|20.66|20.62|38213
1723147080000|2024-08-08 19:58:00|20.74|20.66|20.99|20.73|20.99|20.73|20.67|20.66|207097
1723147090000|2024-08-08 19:58:10|20.74|20.7|20.67|20.66|21|20.7|20.67|20.66|195885
1723147100000|2024-08-08 19:58:20|20.69|20.75|21.08|20.75|21.23|20.75|20.69|20.75|346216
1723147110000|2024-08-08 19:58:30|21||21||21.08||20.99||129543
1723147120000|2024-08-08 19:58:40|20.84|20.76|20.78|20.77|21|20.77|20.76|20.76|215955
1723147130000|2024-08-08 19:58:50|20.8|20.78|21.04|21.03|21.23|21.03|20.79|20.78|215247
1723147140000|2024-08-08 19:59:00|21.08||21.04||21.34||21.04||385317
1723147150000|2024-08-08 19:59:10|21.01|21|21.01|21|21.01|21|21.01|21|278150
1723147160000|2024-08-08 19:59:20||20.98||21||21||20.98|145690
1723147170000|2024-08-08 19:59:30|||||||||251404
1723147180000|2024-08-08 19:59:40|20.93|20.91|20.8|20.79|20.93|20.91|20.8|20.79|221417
1723147190000|2024-08-08 19:59:50|21|20.78|21.5|21.32|21.5|21.35|20.66|20.65|386953
1723210200000|2024-08-09 13:30:00|21|20.54|20.81|20.7|21|20.8|20.81|20.54|530084
1723210210000|2024-08-09 13:30:10|20.77||20.81||20.84||20.77||44128
1723210220000|2024-08-09 13:30:20|21|20.71|21.21|20.99|21.21|21|20.99|20.71|111331
1723210230000|2024-08-09 13:30:30|21.25|21|21.5|21.2|21.5|21.2|21.21|21|77375
1723210240000|2024-08-09 13:30:40||21.3||21.3||21.3||21.3|19290
1723210250000|2024-08-09 13:30:50|21.58|21.51|21.56|21.51|21.58|21.51|21.56|21.51|41691
1723210260000|2024-08-09 13:31:00|21.55|21.55|21.99|21.64|21.99|21.64|21.55|21.5|144284
1723210270000|2024-08-09 13:31:10|21.89||21.89||21.89||21.89||40580
1723210280000|2024-08-09 13:31:20|21.75||21.75||21.75||21.75||31021
1723210290000|2024-08-09 13:31:30|21.72|21.6|21.6|21.59|21.72|21.6|21.6|21.59|150584
1723210300000|2024-08-09 13:31:40|||||||||55434
1723210310000|2024-08-09 13:31:50|21.59|21.56|21.59|21.16|21.6|21.59|21.59|21.04|236380
1723210320000|2024-08-09 13:32:00|||||||||1450
1723210330000|2024-08-09 13:32:10|21.56|21.14|21.56|21.13|21.56|21.14|21.56|21.13|116702
1723210340000|2024-08-09 13:32:20|21.41|21.12|21.12|21|21.41|21.13|21.12|21|66012
1723210350000|2024-08-09 13:32:30|21.13|21.1|21.6|21.1|21.6|21.1|21.13|21.1|37059
1723210360000|2024-08-09 13:32:40|21.58|21.13|21.54|21.13|21.58|21.13|21.54|21.13|7613
1723210370000|2024-08-09 13:32:50|21.6||21.4||21.6||21.4||6724
1723210380000|2024-08-09 13:33:00|21.37||21.37||21.37||21.37||34466
1723210390000|2024-08-09 13:33:10|21.35||21.31||21.35||21.31||20055
1723210400000|2024-08-09 13:33:20||21.15||21.15||21.15||21.15|12085
1723210410000|2024-08-09 13:33:30|21.4|21.16|21.4|21.15|21.4|21.17|21.4|21.15|35604
1723210420000|2024-08-09 13:33:40|21.47|21.4|21.51|21.4|21.51|21.4|21.41|21.4|44471
1723210430000|2024-08-09 13:33:50|21.59|21.51|21.86|21.51|21.86|21.51|21.59|21.51|70777
1723210440000|2024-08-09 13:34:00|21.85||21.85||21.86||21.85||12263
1723210450000|2024-08-09 13:34:10|21.86|21.61|21.99|21.86|21.99|21.86|21.86|21.61|175344
1723210460000|2024-08-09 13:34:20|22||21.93||22||21.93||77624
1723210470000|2024-08-09 13:34:30|21.99|21.9|21.99|21.86|21.99|21.9|21.99|21.86|85054
1723210480000|2024-08-09 13:34:40|21.95||21.99||22||21.95||113550
1723210490000|2024-08-09 13:34:50|||||||||20583
1723210500000|2024-08-09 13:35:00|21.97||21.97||21.97||21.97||167068
1723210510000|2024-08-09 13:35:10|21.96|21.81|21.96|21.52|21.96|21.81|21.74|21.51|186639
1723210520000|2024-08-09 13:35:20|21.86||21.86||21.88||21.86||51284
1723210530000|2024-08-09 13:35:30|21.7||21.7||21.7||21.7||28743
1723210540000|2024-08-09 13:35:40|21.75||21.86||21.86||21.75||18518
1723210550000|2024-08-09 13:35:50|21.7||21.86||21.86||21.7||120588
1723210560000|2024-08-09 13:36:00|21.89|21.69|22.33|22|22.33|22|21.89|21.69|205734
1723210570000|2024-08-09 13:36:10|22.36||22.5||22.5||22.36||35695
1723210580000|2024-08-09 13:36:20|22.6|22.43|22.5|22.49|22.6|22.49|22.5|22.43|114615
1723210590000|2024-08-09 13:36:30|22.55|22.5|22.6|22.59|22.6|22.59|22.5|22.49|141040
1723210600000|2024-08-09 13:36:40|22.63||22.9||22.9||22.63||52085
1723210610000|2024-08-09 13:36:50|22.95|22.8|22.94|22.83|22.95|22.87|22.94|22.59|62965
1723210620000|2024-08-09 13:37:00|22.93|22.82|22.8|22.5|22.93|22.84|22.8|22.5|133051
1723210630000|2024-08-09 13:37:10|22.87|22.51|23|22.8|23|22.8|22.87|22.5|115714
1723210640000|2024-08-09 13:37:20|23.09|22.94|23|22.92|23.09|23|23|22.87|131648
1723210650000|2024-08-09 13:37:30|22.94|22.9|23.2|23.02|23.2|23.02|22.9|22.87|150492
1723210660000|2024-08-09 13:37:40|23.23|23.01|23.2|23.08|23.23|23.16|23.2|23|123907
1723210670000|2024-08-09 13:37:50|23.23|23.16|23.5|23.3|23.5|23.3|23.2|23.16|132189
1723210680000|2024-08-09 13:38:00|23.6|23.25|23.69|23.5|23.76|23.54|23.4|23.16|99223
1723210690000|2024-08-09 13:38:10|23.7|23.51|23.6|23.34|23.7|23.51|23.6|23.34|88381
1723210700000|2024-08-09 13:38:20|23.45|23.29|23.34|23.3|23.45|23.3|23.34|23.2|87878
1723210710000|2024-08-09 13:38:30|23.45|23.33|23.45|23.34|23.45|23.34|23.35|23.33|37514
1723210720000|2024-08-09 13:38:40|23.3|23.33|23.35|23.22|23.35|23.33|23.3|23.16|66129
1723210730000|2024-08-09 13:38:50|23.31|23.2|23.45|23.22|23.45|23.22|23.31|23.2|40438
1723210740000|2024-08-09 13:39:00|23.5|23.24|23.6|23.46|23.63|23.46|23.38|23.22|125489
1723210750000|2024-08-09 13:39:10|23.63|23.6|23.89|23.6|23.9|23.6|23.6|23.6|171623
1723210760000|2024-08-09 13:39:20|23.9|23.63|23.8|23.63|23.9|23.63|23.8|23.61|131906
1723210770000|2024-08-09 13:39:30|23.7|23.74|23.8|23.67|23.8|23.77|23.7|23.61|75998
1723210780000|2024-08-09 13:39:40|23.84|23.74|23.8|23.74|23.84|23.74|23.8|23.74|86862
1723210790000|2024-08-09 13:39:50|23.84||23.8||23.84||23.8||19206
1723210800000|2024-08-09 13:40:00|23.84|23.8|24.6|23.83|24.6|24.4|23.8|23.8|177858
1723210810000|2024-08-09 13:40:10|24.4|24.2|24|23.83|24.4|24.2|24|23.83|117599
1723210820000|2024-08-09 13:40:20|23.99|23.99|24.61|24.29|24.61|24.54|23.99|23.83|104690
1723210830000|2024-08-09 13:40:30|24.51|24.2|24.5|24.26|24.51|24.39|24.39|24.14|91016
1723210840000|2024-08-09 13:40:40|24.47|24.17|24.51|24.47|24.51|24.47|24.47|24.09|103534
1723210850000|2024-08-09 13:40:50|24.52|24.51|25.01|25|25.05|25|24.52|24.47|303683
1723210860000|2024-08-09 13:41:00|25.04|25.01|25.8|25.7|25.9|25.81|25.04|25.01|347760
1723210870000|2024-08-09 13:41:10|25.84|25.8|26.5|26.04|26.5|26.04|25.84|25.8|248900
1723210880000|2024-08-09 13:41:20|26.19|26.01|27|26.61|27|26.71|26.04|26|302780
1723210890000|2024-08-09 13:41:30|26.8|26.8|27.32|27.04|27.37|27.04|26.8|26.61|290509
1723210900000|2024-08-09 13:41:40|27.31|27|25.99|25.5|27.32|27.3|25.9|25.14|409346
1723210910000|2024-08-09 13:41:50|26|25.47|25.81|25.64|26.28|26.1|25.81|25.47|239587
1723210920000|2024-08-09 13:42:00|25.85|25.66|26.64|26.28|26.64|26.28|25.85|25.66|241958
1723210930000|2024-08-09 13:42:10|26.63|26.52|26|25.68|26.63|26.52|26|25.63|259692
1723210940000|2024-08-09 13:42:20|25.9|25.69|25.91|25.64|25.91|25.9|25.65|25.63|150543
1723210950000|2024-08-09 13:42:30|25.85|25.63|25.45|25.26|25.85|25.67|25.45|25.26|124343
1723210960000|2024-08-09 13:42:40|25.11|25.21|24.97|24.73|25.11|25.21|24.97|24.7|223994
1723210970000|2024-08-09 13:42:50|24.72|24.7|24.69|24.23|24.97|24.71|24.69|24.11|185662
1723210980000|2024-08-09 13:43:00|24.47|24.22|24.99|24.61|25.11|24.76|24.47|24.02|376322
1723210990000|2024-08-09 13:43:10|24.97|24.62|25.6|25.25|26|25.25|24.87|24.62|396500
1723211000000|2024-08-09 13:43:20|25.7|25.73|25.48|25.18|25.99|25.86|25.4|25.11|282563
1723211010000|2024-08-09 13:43:30|25.5|25.22|25.36|25.35|25.5|25.36|25.36|25.22|184682
1723211020000|2024-08-09 13:43:40|25.35|25.34|25.23|25.04|25.38|25.34|25.23|25|283381
1723211030000|2024-08-09 13:43:50|25.04|25.03|24.63|24.36|25.23|25.03|24.33|24.2|413533
1723211040000|2024-08-09 13:44:00|24.72|24.39|25|24.99|25|24.99|24.72|24.39|430857
1723211050000|2024-08-09 13:44:10|24.98|24.97|24.9|24.7|25|24.97|24.72|24.39|164947
1723211060000|2024-08-09 13:44:20|24.63|24.77|24.63|24.58|24.63|24.77|24.63|24.36|45626
1723211070000|2024-08-09 13:44:30|24.7|24.62|24.75|24.64|24.99|24.65|24.7|24.62|87166
1723211080000|2024-08-09 13:44:40|24.99|24.65|24.66|24.64|24.99|24.65|24.66|24.64|69100
1723211090000|2024-08-09 13:44:50|24.91|24.65|24.83|24.66|24.97|24.66|24.83|24.65|34935
1723211100000|2024-08-09 13:45:00|24.68|24.67|24.87|24.76|24.97|24.76|24.68|24.66|84729
1723211110000|2024-08-09 13:45:10|24.97|24.9|25|24.9|25|24.9|24.97|24.9|231367
1723211120000|2024-08-09 13:45:20|25.05|24.97|25.18|25.11|25.18|25.11|25.05|24.97|287500
1723211130000|2024-08-09 13:45:30|25.2|25.18|25.22|25.05|25.22|25.2|25.2|25.05|107226
1723211140000|2024-08-09 13:45:40|25.2|25.04|23.5|23.23|25.22|25.2|23.5|23.23|599949
1723211150000|2024-08-09 13:45:50|23.74|23.4|23.91|23.76|24.05|23.76|23.74|23.16|133452
1723211160000|2024-08-09 13:46:00|23.96|24|23|22.42|24.04|24|22.71|22.4|217597
1723211170000|2024-08-09 13:46:10|22.98|22.43|22.42|22.23|22.98|22.5|22.42|21.49|275935
1723211180000|2024-08-09 13:46:20|22.37|22.22|21.98|21.69|22.37|22.22|21.85|21.58|319169
1723211190000|2024-08-09 13:46:30|21.83|21.71|21.48|21.05|21.83|21.71|21.04|21.03|190405
1723211200000|2024-08-09 13:46:40|21.42|21.06|21.68|21.6|21.68|21.6|21.42|21.05|278384
1723211210000|2024-08-09 13:46:50|21.69||21.93||21.96||21.69||93835
1723211220000|2024-08-09 13:47:00|21.9|21.85|21.89|21.85|21.9|21.92|21.89|21.64|32832
1723211230000|2024-08-09 13:47:10|21.88|21.81|21.63|21.5|21.89|21.85|21.56|21.46|96858
1723211240000|2024-08-09 13:47:20|21.8|21.62|22|21.63|22|21.93|21.79|21.62|82253
1723211250000|2024-08-09 13:47:30|21.99|21.78|22.41|22|22.42|22|21.93|21.78|44205
1723211260000|2024-08-09 13:47:40|22.14|22.36|22.39|22.2|22.39|22.36|22.14|22|113568
1723211270000|2024-08-09 13:47:50|22.29||22.39||22.39||22.29||34775
1723211280000|2024-08-09 13:48:00|22.2|22.14|21.97|21.64|22.2|22.14|21.69|21.2|253290
1723211290000|2024-08-09 13:48:10|21.85|21.56|21.85|21.5|21.85|21.56|21.85|21.5|123991
1723211300000|2024-08-09 13:48:20|21.64|21.49|21.64|21.57|21.94|21.57|21.64|21.49|68545
1723211310000|2024-08-09 13:48:30|21.89||21.9||21.9||21.89||34371
1723211320000|2024-08-09 13:48:40|21.78|21.67|21.89|21.88|21.89|21.88|21.78|21.6|28434
1723211330000|2024-08-09 13:48:50|21.88|21.8|21.82|21.7|21.88|21.8|21.82|21.7|18102
1723211340000|2024-08-09 13:49:00|21.76|21.67|21.75|21.57|21.82|21.67|21.75|21.56|272301
1723211350000|2024-08-09 13:49:10|21.7|21.56|21.65|21.3|21.7|21.6|21.53|21.22|143906
1723211360000|2024-08-09 13:49:20|21.4|21.4|21.81|21.41|21.81|21.41|21.4|21.4|41395
1723211370000|2024-08-09 13:49:30|21.8|21.42|21.79|21.53|21.8|21.53|21.79|21.42|17139
1723211380000|2024-08-09 13:49:40|21.64|21.54|21.64|21.51|21.64|21.54|21.64|21.5|9523
1723211390000|2024-08-09 13:49:50|21.5|21.5|21.64|21.49|21.64|21.5|21.5|21.49|33303
1723211400000|2024-08-09 13:50:00|21.5|21.5|21.64|21.49|21.64|21.5|21.5|21.49|41467
1723211410000|2024-08-09 13:50:10|21.66|21.5|21.66|21.5|21.66|21.65|21.5|21.49|99691
1723211420000|2024-08-09 13:50:20|21.67|21.64|22|21.93|22|21.93|21.67|21.64|40652
1723211430000|2024-08-09 13:50:30|21.97|21.87|21.85|21.64|21.97|21.88|21.85|21.51|77341
1723211440000|2024-08-09 13:50:40|21.99|21.65|22|21.71|22|21.71|21.99|21.65|78577
1723211450000|2024-08-09 13:50:50|21.99|21.78|22.35|22.06|22.4|22.06|21.99|21.78|67536
1723211460000|2024-08-09 13:51:00|22.34|22.07|22.3|22.07|22.34|22.07|22.3|22.07|13354
1723211470000|2024-08-09 13:51:10||22.21||22.06||22.21||22.06|27710
1723211480000|2024-08-09 13:51:20|22.26|22.26|22.26|22.07|22.26|22.27|22.26|22|84188
1723211490000|2024-08-09 13:51:30|22.3|22.21|22.29|22.21|22.42|22.21|22.29|22.21|44663
1723211500000|2024-08-09 13:51:40|22.37|22.3|22.42|22.37|22.42|22.37|22.37|22.3|3859
1723211510000|2024-08-09 13:51:50|22.45|22.38|22.96|22.81|23|22.81|22.45|22.38|32604
1723211520000|2024-08-09 13:52:00|22.95|22.56|22.63|22.43|22.95|22.56|22.63|22.43|182483
1723211530000|2024-08-09 13:52:10|22.72|22.44|22.72|22.51|22.72|22.51|22.72|22.43|17650
1723211540000|2024-08-09 13:52:20|22.73|22.72|22.83|22.61|23|22.75|22.73|22.61|119802
1723211550000|2024-08-09 13:52:30|22.62|22.72|22.38|22.1|22.62|22.72|22.23|22.1|114024
1723211560000|2024-08-09 13:52:40|22.62||22.52||22.62||22.52||45839
1723211570000|2024-08-09 13:52:50|22.62|22.48|22.58|22.48|22.94|22.48|22.52|22.48|8700
1723211580000|2024-08-09 13:53:00|22.52||22.52||22.52||22.52||4656
1723211590000|2024-08-09 13:53:10|22.57||22.57||22.57||22.57||3528
1723211600000|2024-08-09 13:53:20|22.52|22.49|22.45|22.38|22.52|22.49|22.45|22.38|36290
1723211610000|2024-08-09 13:53:30|22.47|22.33|22.4|22.29|22.5|22.33|22.4|22.1|13712
1723211620000|2024-08-09 13:53:40||22.25||22.1||22.25||22.1|8484
1723211630000|2024-08-09 13:53:50|22.48|22.4|22.57|22.4|22.57|22.4|22.48|22.4|31582
1723211640000|2024-08-09 13:54:00|22.51|22.41|22.57|22.41|22.57|22.41|22.51|22.41|74654
1723211650000|2024-08-09 13:54:10|22.5|22.5|22.43|22.4|22.5|22.5|22.43|22.4|13828
1723211660000|2024-08-09 13:54:20|22.39|22.37|22.43|22.1|22.43|22.37|22.39|22.1|36035
1723211670000|2024-08-09 13:54:30|22.27|22.22|22.27|22.22|22.27|22.22|22.27|22.22|212
1723211680000|2024-08-09 13:54:40|22.18|22.18|22.43|22.16|22.43|22.18|22.18|22.1|35517
1723211690000|2024-08-09 13:54:50||22.18||22.22||22.22||22.18|3870
1723211700000|2024-08-09 13:55:00|||||||||5551
1723211710000|2024-08-09 13:55:10||22.29||22.29||22.29||22.29|5653
1723211720000|2024-08-09 13:55:20|||||||||3500
1723211730000|2024-08-09 13:55:30|22.45|22.49|22.7|22.52|22.7|22.52|22.45|22.49|123925
1723211740000|2024-08-09 13:55:40|22.5|22.49|22.5|22.29|22.5|22.49|22.5|22.29|32049
1723211750000|2024-08-09 13:55:50|22.43|22.42|22.5|22.23|22.5|22.42|22.43|22.22|14717
1723211760000|2024-08-09 13:56:00|22.36|22.22|22.36|22.22|22.36|22.22|22.36|22.22|8346
1723211770000|2024-08-09 13:56:10|22.44|22.23|22.54|22.22|22.58|22.36|22.44|22.22|79517
1723211780000|2024-08-09 13:56:20|22.53|22.25|22.5|22.25|22.53|22.25|22.5|22.25|8024
1723211790000|2024-08-09 13:56:30|22.53|22.26|22.53|22.34|22.53|22.34|22.53|22.26|1123
1723211800000|2024-08-09 13:56:40|22.52|22.23|22.52|22.23|22.52|22.23|22.52|22.23|2646
1723211810000|2024-08-09 13:56:50|22.5|22.29|22.49|22.23|22.52|22.29|22.49|22.23|6900
1723211820000|2024-08-09 13:57:00|22.52|22.28|22.44|22.29|22.52|22.29|22.44|22.28|1100
1723211830000|2024-08-09 13:57:10|22.43|22.28|23|22.46|23|22.46|22.43|22.22|105224
1723211840000|2024-08-09 13:57:20|22.9|22.47|23|22.84|23.05|22.84|22.86|22.47|55065
1723211850000|2024-08-09 13:57:30|23.08|23|23.15|23|23.15|23|23|23|26974
1723211860000|2024-08-09 13:57:40|23.01|23.01|22.88|22.22|23.01|23.01|22.87|22.22|113488
1723211870000|2024-08-09 13:57:50|22.85||22.71||22.85||22.71||8195
1723211880000|2024-08-09 13:58:00|22.69|22.23|22.67|22.29|22.69|22.29|22.67|22.23|10700
1723211890000|2024-08-09 13:58:10|22.66|22.64|23|22.64|23|22.64|22.54|22.64|39387
1723211900000|2024-08-09 13:58:20|23.01|22.56|23.09|22.5|23.09|22.56|22.92|22.29|36218
1723211910000|2024-08-09 13:58:30|23.14|22.97|23.55|23.16|23.55|23.16|23.14|22.97|32525
1723211920000|2024-08-09 13:58:40|23.54|23.38|23.59|23.5|23.75|23.5|23.48|23.23|32616
1723211930000|2024-08-09 13:58:50|23.65|23.52|23.75|23.6|23.75|23.6|23.53|23.52|19401
1723211940000|2024-08-09 13:59:00|23.68|23.52|23.53|23.02|23.75|23.53|23.53|23|64919
1723211950000|2024-08-09 13:59:10|23.51|23.03|23.37|23.06|23.51|23.06|23.37|23.03|26422
1723211960000|2024-08-09 13:59:20|23.38|23.2|23.45|23.24|23.5|23.24|23.38|23.2|25611
1723211970000|2024-08-09 13:59:30||23.26||23.26||23.26||23.26|4948
1723211980000|2024-08-09 13:59:40|23.5|23.4|23.6|23.41|23.75|23.41|23.5|23.4|71981
1723211990000|2024-08-09 13:59:50|23.69|23.45|23.68|23.5|23.74|23.5|23.68|23.45|7534
1723212000000|2024-08-09 14:00:00|23.67|23.67|23.58|23.52|23.67|23.67|23.58|23.5|9045
1723212010000|2024-08-09 14:00:10|23.67|23.58|23.67|23.66|23.69|23.68|23.67|23.52|34347
1723212020000|2024-08-09 14:00:20|23.66|23.6|23.66|23.42|23.66|23.6|23.66|23.41|32623
1723212030000|2024-08-09 14:00:30|23.43|23.41|23.46|22.96|23.52|23.41|23.24|22.62|104348
1723212040000|2024-08-09 14:00:40|23.24|23.3|23.24|23.23|23.24|23.3|23.24|23|37997
1723212050000|2024-08-09 14:00:50|23.45|23.24|23.48|23.24|23.48|23.24|23.45|23.24|66259
1723212060000|2024-08-09 14:01:00|23.36|23.23|23.95|23.84|23.95|23.84|23.36|23.09|289449
1723212070000|2024-08-09 14:01:10|23.92|23.76|23.73|23|23.95|23.76|23.6|23|152566
1723212080000|2024-08-09 14:01:20|23.33|23.04|23.33|23.21|23.33|23.21|23.33|23.04|37280
1723212090000|2024-08-09 14:01:30||23.17||23.17||23.17||23.17|1000
1723212100000|2024-08-09 14:01:40||23.18||23.18||23.18||23.18|146571
1723212110000|2024-08-09 14:01:50|23.48|23.3|23.57|23.33|23.57|23.33|23.48|23.3|7458
1723212120000|2024-08-09 14:02:00|23.19|23.3|23.58|23.33|23.58|23.33|23.19|23.18|30483
1723212130000|2024-08-09 14:02:10|23.6|23.46|23.75|23.46|23.75|23.46|23.6|23.46|30567
1723212140000|2024-08-09 14:02:20|23.6|23.53|23.6|23.53|23.65|23.53|23.6|23.53|10417
1723212150000|2024-08-09 14:02:30|||||||||998
1723212160000|2024-08-09 14:02:40|23.69|23.55|23.75|23.62|23.75|23.62|23.69|23.55|36587
1723212170000|2024-08-09 14:02:50|23.65|23.63|23.63|23.62|23.65|23.64|23.63|23.62|26511
1723212180000|2024-08-09 14:03:00|23.62|23.6|23.6|23.53|23.65|23.6|23.6|23.53|49529
1723212190000|2024-08-09 14:03:10|23.46|23.33|23.45|23.24|23.46|23.33|23.45|23.22|26354
1723212200000|2024-08-09 14:03:20|||||||||9900
1723212210000|2024-08-09 14:03:30|23.55|23.4|23.65|23.45|23.65|23.45|23.55|23.4|11623
1723212220000|2024-08-09 14:03:40|23.63||23.63||23.63||23.63||5300
1723212230000|2024-08-09 14:03:50|23.6|23.5|23.6|23.45|23.6|23.5|23.6|23.45|200
1723212240000|2024-08-09 14:04:00||23.44||23.41||23.46||23.4|12402
1723212250000|2024-08-09 14:04:10|23.5|23.4|23.6|23.4|23.6|23.4|23.4|23.25|12562
1723212260000|2024-08-09 14:04:20|23.54|23.41|23.6|23.41|23.6|23.41|23.49|23.4|17901
1723212270000|2024-08-09 14:04:30|23.54||23.54||23.54||23.54||12349
1723212280000|2024-08-09 14:04:40|23.5|23.42|23.54|23.46|23.54|23.46|23.5|23.42|3536
1723212290000|2024-08-09 14:04:50|23.59||23.56||23.59||23.56||19953
1723212300000|2024-08-09 14:05:00|23.55|23.42|23.55|23.42|23.55|23.54|23.55|23.42|44980
1723212310000|2024-08-09 14:05:10|23.56|23.41|23.4|23.09|23.56|23.41|23.4|23.09|76896
1723212320000|2024-08-09 14:05:20||23.1||23.14||23.14||23.1|12392
1723212330000|2024-08-09 14:05:30||23.13||23.07||23.13||23|30866
1723212340000|2024-08-09 14:05:40|23.09|23.06|22.98|22.97|23.09|23.06|22.98|22.97|49433
1723212350000|2024-08-09 14:05:50|22.86|22.85|22.97|22.76|23|22.85|22.78|22.7|128575
1723212360000|2024-08-09 14:06:00|22.95|22.94|22.94|22.76|22.95|22.94|22.94|22.76|24269
1723212370000|2024-08-09 14:06:10|22.97|22.77|22.89|22.77|23|22.77|22.89|22.77|32100
1723212380000|2024-08-09 14:06:20|22.92||22.92||22.92||22.91||20239
1723212390000|2024-08-09 14:06:30|22.94|22.8|22.94|22.8|22.94|22.8|22.94|22.8|5908
1723212400000|2024-08-09 14:06:40|22.95|22.92|23.08|23.01|23.08|23.01|22.95|22.92|35763
1723212410000|2024-08-09 14:06:50|23.11||23.05||23.11||23.05||13661
1723212420000|2024-08-09 14:07:00|23.08|22.98|23.25|22.84|23.45|22.98|23.08|22.8|33841
1723212430000|2024-08-09 14:07:10|||||||||8613
1723212440000|2024-08-09 14:07:20|||||||||38641
1723212450000|2024-08-09 14:07:30|||||||||2964
1723212460000|2024-08-09 14:07:40|22.54|22.92|23.25|22.73|23.25|22.92|22.54|22.54|37946
1723212470000|2024-08-09 14:07:50|23.24|22.76|23.24|23|23.24|23|23.24|22.76|4737
1723212480000|2024-08-09 14:08:00|23.23|22.94|23.23|23|23.23|23|23.23|22.94|5200
1723212490000|2024-08-09 14:08:10|||||||||100
1723212500000|2024-08-09 14:08:20|||||||||500
1723212510000|2024-08-09 14:08:30||22.95||22.7||22.95||22.7|15514
1723212520000|2024-08-09 14:08:40||22.73||22.75||22.75||22.73|4100
1723212530000|2024-08-09 14:08:50||23||23||23||22.93|2404
1723212540000|2024-08-09 14:09:00||22.93||22.93||23||22.93|500
1723212550000|2024-08-09 14:09:10|23|22.85|23|22.65|23|22.85|23|22.63|18720
1723212560000|2024-08-09 14:09:20||22.66||22.7||22.7||22.66|5404
1723212570000|2024-08-09 14:09:30|||||||||1650
1723212580000|2024-08-09 14:09:40|||||||||884
1723212590000|2024-08-09 14:09:50|22.94||22.94||22.94||22.94||948
1723212600000|2024-08-09 14:10:00|||||||||2185
1723212610000|2024-08-09 14:10:10|22.7|22.69|22.7|22.65|22.7|22.69|22.7|22.65|5075
1723212620000|2024-08-09 14:10:20|22.79|22.7|22.83|22.7|22.83|22.7|22.79|22.7|4185
1723212630000|2024-08-09 14:10:30|||||||||1150
1723212640000|2024-08-09 14:10:40|||||||||1100
1723212650000|2024-08-09 14:10:50|||||||||2951
1723212660000|2024-08-09 14:11:00|22.82||22.82||22.82||22.82||43445
1723212670000|2024-08-09 14:11:10|22.83|22.82|22.83|22.82|22.83|22.82|22.83|22.82|2315
1723212680000|2024-08-09 14:11:20|22.86||22.92||22.92||22.86||6951
1723212690000|2024-08-09 14:11:30|||||||||1000
1723212700000|2024-08-09 14:11:40||22.87||22.87||22.87||22.87|3375
1723212710000|2024-08-09 14:11:50|22.94|22.95|23.2|22.95|23.2|22.95|22.94|22.95|64413
1723212720000|2024-08-09 14:12:00|23.16|23|23.14|23.04|23.16|23.04|23.14|23|6177
1723212730000|2024-08-09 14:12:10|23.1|23.06|23.14|23|23.14|23.08|23.1|23|3600
1723212740000|2024-08-09 14:12:20||22.99||23.08||23.09||22.99|200
1723212750000|2024-08-09 14:12:30||23.05||22.99||23.05||22.98|8318
1723212760000|2024-08-09 14:12:40|||||||||500
1723212770000|2024-08-09 14:12:50||22.92||22.93||22.93||22.92|10769
1723212780000|2024-08-09 14:13:00||22.88||22.89||22.92||22.87|37141
1723212790000|2024-08-09 14:13:10|||||||||1264
1723212800000|2024-08-09 14:13:20|23.13|22.87|23.13|22.87|23.13|22.87|23.13|22.87|5000
1723212810000|2024-08-09 14:13:30|23|22.8|22.99|22.8|23|22.8|22.99|22.8|8275
1723212820000|2024-08-09 14:13:40|22.98|22.73|22.8|22.49|22.98|22.75|22.8|22.44|32860
1723212830000|2024-08-09 14:13:50|22.41|22.5|22.41|22.35|22.41|22.65|22.41|22.35|21113
1723212840000|2024-08-09 14:14:00|22.4|22.27|22.24|22.23|22.4|22.27|22.24|22.23|33165
1723212850000|2024-08-09 14:14:10|22.23|22.22|21.87|21.86|22.23|22.22|21.87|21.8|255694
1723212860000|2024-08-09 14:14:20|21.86|21.8|21.77|21.49|21.87|21.81|21.77|21.49|194460
1723212870000|2024-08-09 14:14:30|21.64|21.51|21.64|21.5|21.64|21.51|21.64|21.49|46162
1723212880000|2024-08-09 14:14:40|21.49|21.56|21.49|21.35|21.49|21.56|21.43|21.34|109918
1723212890000|2024-08-09 14:14:50|21.34|21.37|21.22|21.02|21.34|21.37|21.22|20.99|180290
1723212900000|2024-08-09 14:15:00|21.23|21.03|21.49|21.06|21.49|21.06|21.23|21.03|57283
1723212910000|2024-08-09 14:15:10|21.5|21.37|21.73|21.49|21.73|21.72|21.5|21.37|397293
1723212920000|2024-08-09 14:15:20||21.6||21.56||21.6||21.49|40421
1723212930000|2024-08-09 14:15:30|21.71||21.73||21.73||21.71||10432
1723212940000|2024-08-09 14:15:40|21.68|21.54|21.68|21.5|21.68|21.56|21.68|21.5|45306
1723212950000|2024-08-09 14:15:50|21.67|21.56|21.68|21.56|21.68|21.56|21.67|21.56|100330
1723212960000|2024-08-09 14:16:00|||||||||32707
1723212970000|2024-08-09 14:16:10||21.57||21.57||21.57||21.57|26603
1723212980000|2024-08-09 14:16:20|21.64|21.6|21.66|21.56|21.67|21.6|21.64|21.54|19788
1723212990000|2024-08-09 14:16:30||21.64||21.56||21.64||21.56|4746
1723213000000|2024-08-09 14:16:40|21.6|21.57|21.6|21.54|21.6|21.57|21.6|21.54|13030
1723213010000|2024-08-09 14:16:50||21.5||21.54||21.57||21.5|11276
1723213020000|2024-08-09 14:17:00|21.56|21.51|21.56|21.31|21.56|21.51|21.56|21.3|32012
1723213030000|2024-08-09 14:17:10|||||||||18543
1723213040000|2024-08-09 14:17:20|21.54|21.3|21.54|21.35|21.54|21.35|21.54|21.3|11630
1723213050000|2024-08-09 14:17:30||21.34||21.34||21.34||21.34|4500
1723213060000|2024-08-09 14:17:40|21.45|21.3|21.45|21.32|21.45|21.36|21.45|21.3|4238
1723213070000|2024-08-09 14:17:50|21.41|21.3|21.35|21.3|21.41|21.32|21.31|21.3|23822
1723213080000|2024-08-09 14:18:00|21.33||21.33||21.33||21.32||5181
1723213090000|2024-08-09 14:18:10|21.35|21.31|21.38|21.34|21.44|21.35|21.35|21.31|48083
1723213100000|2024-08-09 14:18:20|21.34|21.35|21.34|21.33|21.34|21.35|21.34|21.33|8330
1723213110000|2024-08-09 14:18:30|||||||||18825
1723213120000|2024-08-09 14:18:40|||||||||8231
1723213130000|2024-08-09 14:18:50|21.33|21.32|21.32|21.31|21.33|21.32|21.32|21.31|17385
1723213140000|2024-08-09 14:19:00|21.34|21.32|21.32|21.31|21.34|21.32|21.32|21.31|15947
1723213150000|2024-08-09 14:19:10|||||||||15493
1723213160000|2024-08-09 14:19:20|||||||||3229
1723213170000|2024-08-09 14:19:30|||||||||6381
1723213180000|2024-08-09 14:19:40|||||||||2106
1723213190000|2024-08-09 14:19:50|||||||||5188
1723213200000|2024-08-09 14:20:00|21.31|21.3|21.3|21.29|21.31|21.3|21.3|21.29|9831
1723213210000|2024-08-09 14:20:10|||||||||6544
1723213220000|2024-08-09 14:20:20|||||||||7309
1723213230000|2024-08-09 14:20:30|||||||||7275
1723213240000|2024-08-09 14:20:40||21.28||21.26||21.28||21.26|36578
1723213250000|2024-08-09 14:20:50||21.27||21.27||21.27||21.26|2697
1723213260000|2024-08-09 14:21:00|||||||||12251
1723213270000|2024-08-09 14:21:10|||||||||4829
1723213280000|2024-08-09 14:21:20||21.26||21.26||21.26||21.26|12864
1723213290000|2024-08-09 14:21:30|21.26|21.24|21.24|21.22|21.26|21.24|21.24|21.22|6628
1723213300000|2024-08-09 14:21:40|21.22|21.2|21.21|21.07|21.22|21.2|21.21|21.05|4252
1723213310000|2024-08-09 14:21:50|21.16|21.05|21.16|21|21.16|21.05|21.16|21|141991
1723213320000|2024-08-09 14:22:00|21.18||21.24||21.24||21.18||118775
1723213330000|2024-08-09 14:22:10|21.27|21.01|21.24|21.04|21.27|21.04|21.23|21.01|5600
1723213340000|2024-08-09 14:22:20|21.23|21.05|21.23|21.14|21.24|21.14|21.23|21.05|8200
1723213350000|2024-08-09 14:22:30|21.24|21.2|21.31|21.2|21.32|21.2|21.24|21.2|26256
1723213360000|2024-08-09 14:22:40|||||||||700
1723213370000|2024-08-09 14:22:50|21.32||21.31||21.32||21.31||35451
1723213380000|2024-08-09 14:23:00|||||||||5265
1723213390000|2024-08-09 14:23:10|21.32||21.31||21.32||21.31||8964
1723213400000|2024-08-09 14:23:20||21.3||21.3||21.3||21.3|12177
1723213410000|2024-08-09 14:23:30|21.32|21.31|21.44|21.32|21.44|21.32|21.32|21.31|26477
1723213420000|2024-08-09 14:23:40|21.49|21.33|21.49|21.4|21.49|21.4|21.49|21.33|2218
1723213430000|2024-08-09 14:23:50|21.53|21.5|21.63|21.5|21.63|21.5|21.53|21.5|2351
1723213440000|2024-08-09 14:24:00|||||||||5007
1723213450000|2024-08-09 14:24:10|||||||||15713
1723213460000|2024-08-09 14:24:20|21.62||21.62||21.62||21.62||100
1723213470000|2024-08-09 14:24:30||21.51||21.51||21.51||21.51|661
1723213480000|2024-08-09 14:24:40|||||||||7660
1723213490000|2024-08-09 14:24:50||21.56||21.56||21.56||21.56|200
1723213500000|2024-08-09 14:25:00|21.67|21.65|21.71|21.65|21.71|21.65|21.67|21.65|20200
1723213510000|2024-08-09 14:25:10|21.75||21.81||21.81||21.75||55459
1723213520000|2024-08-09 14:25:20|21.84|21.73|21.89|21.82|21.89|21.82|21.84|21.73|0
1723213530000|2024-08-09 14:25:30|21.9|21.83|21.92|21.79|21.94|21.9|21.9|21.79|69098
1723213540000|2024-08-09 14:25:40|21.9|21.8|21.9|21.81|21.9|21.85|21.9|21.8|13900
1723213550000|2024-08-09 14:25:50||21.82||21.82||21.82||21.82|500
1723213560000|2024-08-09 14:26:00|21.94||21.92||21.94||21.91||36994
1723213570000|2024-08-09 14:26:10|21.91||21.9||21.91||21.9||8825
1723213580000|2024-08-09 14:26:20|||||||||6036
1723213590000|2024-08-09 14:26:30|21.92||22||22||21.92||45640
1723213600000|2024-08-09 14:26:40|21.98|21.92|21.98|21.92|21.98|21.92|21.98|21.92|968
1723213610000|2024-08-09 14:26:50|||||||||10117
1723213620000|2024-08-09 14:27:00|21.99||22||22||21.99||14287
1723213630000|2024-08-09 14:27:10||21.94||21.94||21.94||21.94|29351
1723213640000|2024-08-09 14:27:20|||||||||552
1723213650000|2024-08-09 14:27:30|||||||||502
1723213660000|2024-08-09 14:27:40|||||||||11113
1723213670000|2024-08-09 14:27:50|21.99|21.92|21.96|21.61|22|21.92|21.96|21.61|58698
1723213680000|2024-08-09 14:28:00|21.95||21.94||21.95||21.94||45794
1723213690000|2024-08-09 14:28:10|21.93|21.62|21.85|21.62|21.93|21.62|21.85|21.62|100
1723213700000|2024-08-09 14:28:20|21.84||21.84||21.84||21.84||1444
1723213710000|2024-08-09 14:28:30|||||||||200
1723213720000|2024-08-09 14:28:40|21.78|21.64|21.78|21.64|21.78|21.64|21.78|21.64|6029
1723213730000|2024-08-09 14:28:50|21.71|21.62|21.71|21.62|21.71|21.62|21.71|21.62|7606
1723213740000|2024-08-09 14:29:00|21.78||21.8||21.8||21.78||11658
1723213750000|2024-08-09 14:29:10|||||||||1140
1723213760000|2024-08-09 14:29:20|21.81||21.84||21.84||21.81||10200
1723213770000|2024-08-09 14:29:30|21.7||21.82||21.82||21.7||1200
1723213780000|2024-08-09 14:29:40|21.8||21.82||21.82||21.8||2700
1723213790000|2024-08-09 14:29:50||21.7||21.7||21.7||21.7|1300
1723213800000|2024-08-09 14:30:00|||||||||520
1723213810000|2024-08-09 14:30:10|||||||||7802
1723213820000|2024-08-09 14:30:20|||||||||5296
1723213830000|2024-08-09 14:30:30|||||||||1680
1723213840000|2024-08-09 14:30:40|||||||||29968
1723213850000|2024-08-09 14:30:50|21.78||21.78||21.78||21.78||7900
1723213860000|2024-08-09 14:31:00||21.71||21.71||21.71||21.71|8451
1723213870000|2024-08-09 14:31:10|||||||||8836
1723213880000|2024-08-09 14:31:20|||||||||1457
1723213890000|2024-08-09 14:31:30|21.82|21.72|21.91|21.72|21.91|21.72|21.82|21.72|11673
1723213900000|2024-08-09 14:31:40|21.85||21.85||21.85||21.85||10520
1723213910000|2024-08-09 14:31:50||21.73||21.73||21.73||21.73|535
1723213920000|2024-08-09 14:32:00|21.91||21.91||21.91||21.91||6100
1723213930000|2024-08-09 14:32:10|||||||||3100
1723213940000|2024-08-09 14:32:20|21.89|21.75|21.89|21.75|21.89|21.75|21.89|21.75|2821
1723213950000|2024-08-09 14:32:30|||||||||6036
1723213960000|2024-08-09 14:32:40||21.83||21.83||21.83||21.83|3200
1723213970000|2024-08-09 14:32:50|21.91|21.8|21.73|21.62|21.91|21.8|21.73|21.62|68422
1723213980000|2024-08-09 14:33:00|||||||||7838
1723213990000|2024-08-09 14:33:10|||||||||10600
1723214000000|2024-08-09 14:33:20|||||||||2000
1723214010000|2024-08-09 14:33:30|||||||||9172
1723214020000|2024-08-09 14:33:40|21.74||21.74||21.74||21.74||9662
1723214030000|2024-08-09 14:33:50||21.73||21.71||21.73||21.71|22825
1723214040000|2024-08-09 14:34:00|21.73||21.74||21.74||21.73||10070
1723214050000|2024-08-09 14:34:10|21.73|21.68|21.73|21.62|21.73|21.68|21.73|21.62|7429
1723214060000|2024-08-09 14:34:20|21.7||21.7||21.7||21.7||13298
1723214070000|2024-08-09 14:34:30|21.64||21.64||21.64||21.64||5325
1723214080000|2024-08-09 14:34:40|||||||||2700
1723214090000|2024-08-09 14:34:50|21.63||21.63||21.63||21.63||2400
1723214100000|2024-08-09 14:35:00|||||||||2630
1723214110000|2024-08-09 14:35:10|21.62|21.61|21.62|21.61|21.62|21.61|21.62|21.61|15841
1723214120000|2024-08-09 14:35:20|21.61|21.6|21.59|21.58|21.61|21.6|21.59|21.58|28860
1723214130000|2024-08-09 14:35:30|21.58|21.57|21.58|21.57|21.58|21.57|21.58|21.57|17600
1723214140000|2024-08-09 14:35:40|||||||||2400
1723214150000|2024-08-09 14:35:50|21.57|21.56|21.53|21.4|21.58|21.56|21.41|21.4|71170
1723214160000|2024-08-09 14:36:00|21.48|21.41|21.51|21.41|21.53|21.41|21.48|21.41|11429
1723214170000|2024-08-09 14:36:10|||||||||9824
1723214180000|2024-08-09 14:36:20|||||||||2244
1723214190000|2024-08-09 14:36:30|21.43|21.42|21.42|21.41|21.43|21.42|21.42|21.41|14689
1723214200000|2024-08-09 14:36:40|||||||||2908
1723214210000|2024-08-09 14:36:50|21.43|21.42|21.49|21.42|21.49|21.42|21.43|21.42|22233
1723214220000|2024-08-09 14:37:00|21.53||21.53||21.53||21.53||100
1723214230000|2024-08-09 14:37:10|||||||||6572
1723214240000|2024-08-09 14:37:20|21.5||21.5||21.5||21.5||1400
1723214250000|2024-08-09 14:37:30|||||||||5165
1723214260000|2024-08-09 14:37:40|||||||||19757
1723214270000|2024-08-09 14:37:50|||||||||7100
1723214280000|2024-08-09 14:38:00|21.53||21.53||21.53||21.53||9409
1723214290000|2024-08-09 14:38:10|||||||||500
1723214300000|2024-08-09 14:38:20|||||||||71375
1723214310000|2024-08-09 14:38:30||21.43||21.43||21.43||21.43|1683
1723214320000|2024-08-09 14:38:40||21.45||21.45||21.45||21.45|651
1723214330000|2024-08-09 14:38:50|21.54|21.46|21.68|21.6|21.68|21.6|21.54|21.46|23693
1723214340000|2024-08-09 14:39:00|21.7||21.73||21.73||21.7||10317
1723214350000|2024-08-09 14:39:10|||||||||550
1723214360000|2024-08-09 14:39:20|21.74||21.74||21.74||21.74||1581
1723214370000|2024-08-09 14:39:30|||||||||2750
1723214380000|2024-08-09 14:39:40|||||||||400
1723214390000|2024-08-09 14:39:50|21.61|21.61|21.74|21.62|21.74|21.62|21.61|21.61|4329
1723214400000|2024-08-09 14:40:00||21.63||21.64||21.64||21.63|1600
1723214410000|2024-08-09 14:40:10||21.65||21.65||21.65||21.65|1219
1723214430000|2024-08-09 14:40:30|21.77|21.7|21.71|21.7|21.77|21.7|21.71|21.7|19064
1723214440000|2024-08-09 14:40:40|||||||||1200
1723214450000|2024-08-09 14:40:50|21.74|21.71|21.72|21.71|21.74|21.71|21.72|21.71|4503
1723214460000|2024-08-09 14:41:00|21.74||21.72||21.74||21.72||17985
1723214470000|2024-08-09 14:41:10|21.7|21.7|21.7|21.69|21.7|21.7|21.7|21.69|19634
1723214480000|2024-08-09 14:41:20|21.61|21.6|21.55|21.47|21.61|21.6|21.55|21.46|14642
1723214490000|2024-08-09 14:41:30|||||||||7100
1723214500000|2024-08-09 14:41:40||21.53||21.53||21.53||21.53|2427
1723214510000|2024-08-09 14:41:50|21.53|21.52|21.55|21.53|21.55|21.53|21.53|21.5|28036
1723214520000|2024-08-09 14:42:00|21.54|21.5|21.54|21.51|21.54|21.51|21.54|21.5|11508
1723214530000|2024-08-09 14:42:10|21.55||21.52||21.65||21.52||24479
1723214540000|2024-08-09 14:42:20|||||||||10117
1723214550000|2024-08-09 14:42:30|||||||||8487
1723214560000|2024-08-09 14:42:40|||||||||200
1723214570000|2024-08-09 14:42:50|21.51|21.5|21.57|21.52|21.57|21.52|21.5|21.46|119163
1723214580000|2024-08-09 14:43:00|21.53|21.51|21.52|21.51|21.53|21.51|21.52|21.51|100
1723214590000|2024-08-09 14:43:10|||||||||464
1723214600000|2024-08-09 14:43:20|||||||||500
1723214610000|2024-08-09 14:43:30|||||||||100
1723214620000|2024-08-09 14:43:40|||||||||6686
1723214630000|2024-08-09 14:43:50|||||||||2403
1723214640000|2024-08-09 14:44:00|||||||||1098
1723214650000|2024-08-09 14:44:10|||||||||7679
1723214660000|2024-08-09 14:44:20|||||||||200
1723214670000|2024-08-09 14:44:30|||||||||26824
1723214680000|2024-08-09 14:44:40|||||||||877
1723214690000|2024-08-09 14:44:50|21.51|21.5|21.51|21.5|21.51|21.5|21.51|21.5|10802
1723214700000|2024-08-09 14:45:00|21.48|21.47|21.48|21.47|21.48|21.47|21.48|21.47|4600
1723214710000|2024-08-09 14:45:10|||||||||3314
1723214720000|2024-08-09 14:45:20|||||||||1100
1723214730000|2024-08-09 14:45:30|||||||||6900
1723214740000|2024-08-09 14:45:40|21.47|21.46|21.46|21.45|21.47|21.46|21.46|21.45|8784
1723214750000|2024-08-09 14:45:50|||||||||1800
1723214760000|2024-08-09 14:46:00|||||||||550
1723214770000|2024-08-09 14:46:10|||||||||6111
1723214780000|2024-08-09 14:46:20|21.45|21.44|21.41|21.4|21.45|21.44|21.41|21.4|15820
1723214790000|2024-08-09 14:46:30|||||||||1034
1723214800000|2024-08-09 14:46:40|||||||||1405
1723214810000|2024-08-09 14:46:50|||||||||1611
1723214820000|2024-08-09 14:47:00|||||||||320
1723214830000|2024-08-09 14:47:10|21.42|21.41|21.42|21.41|21.45|21.41|21.42|21.41|23199
1723214840000|2024-08-09 14:47:20|||||||||11597
1723214860000|2024-08-09 14:47:40|||||||||3100
1723214870000|2024-08-09 14:47:50|21.41|21.4|21.42|21.41|21.42|21.41|21.41|21.4|81380
1723214880000|2024-08-09 14:48:00|||||||||1500
1723214890000|2024-08-09 14:48:10|21.41|21.4|21.33|21.31|21.41|21.4|21.33|21.31|22073
1723214900000|2024-08-09 14:48:20|||||||||2715
1723214910000|2024-08-09 14:48:30||21.3||21.31||21.31||21.3|1168
1723214920000|2024-08-09 14:48:40|21.36||21.4||21.4||21.36||9274
1723214930000|2024-08-09 14:48:50|||||||||1200
1723214940000|2024-08-09 14:49:00|21.39||21.39||21.39||21.39||948
1723214950000|2024-08-09 14:49:10||21.36||21.36||21.36||21.36|3000
1723214960000|2024-08-09 14:49:20||21.33||21.33||21.33||21.33|2155
1723214970000|2024-08-09 14:49:30|||||||||200
1723214980000|2024-08-09 14:49:40||21.37||21.37||21.37||21.37|1508
1723214990000|2024-08-09 14:49:50|||||||||11511
1723215000000|2024-08-09 14:50:00|||||||||10731
1723215010000|2024-08-09 14:50:10||21.36||21.21||21.36||21.21|121282
1723215020000|2024-08-09 14:50:20||21.24||21.24||21.24||21.24|25067
1723215030000|2024-08-09 14:50:30|21.38|21.35|21.38|21.35|21.38|21.35|21.38|21.35|200
1723215040000|2024-08-09 14:50:40|||||||||6600
1723215050000|2024-08-09 14:50:50|||||||||800
1723215060000|2024-08-09 14:51:00|||||||||3987
1723215070000|2024-08-09 14:51:10|||||||||320
1723215080000|2024-08-09 14:51:20|21.4|21.38|21.41|21.38|21.41|21.38|21.4|21.38|51576
1723215090000|2024-08-09 14:51:30||21.39||21.39||21.39||21.39|26728
1723215100000|2024-08-09 14:51:40|||||||||687
1723215110000|2024-08-09 14:51:50|||||||||2100
1723215120000|2024-08-09 14:52:00|||||||||1517
1723215130000|2024-08-09 14:52:10|||||||||425
1723215140000|2024-08-09 14:52:20|||||||||200
1723215150000|2024-08-09 14:52:30|||||||||226
1723215160000|2024-08-09 14:52:40||21.38||21.38||21.38||21.38|7983
1723215170000|2024-08-09 14:52:50|||||||||6900
1723215180000|2024-08-09 14:53:00|||||||||423
1723215190000|2024-08-09 14:53:10|||||||||200
1723215200000|2024-08-09 14:53:20|||||||||200
1723215210000|2024-08-09 14:53:30|||||||||567
1723215220000|2024-08-09 14:53:40|||||||||100
1723215230000|2024-08-09 14:53:50|||||||||200
1723215240000|2024-08-09 14:54:00|21.4||21.4||21.4||21.4||500
1723215250000|2024-08-09 14:54:10|21.39|21.36|21.38|21.35|21.39|21.36|21.38|21.35|9096
1723215260000|2024-08-09 14:54:20|21.4|21.34|21.4|21.31|21.4|21.34|21.4|21.31|1300
1723215280000|2024-08-09 14:54:40||21.36||21.33||21.36||21.32|3176
1723215290000|2024-08-09 14:54:50|||||||||11603
1723215300000|2024-08-09 14:55:00||21.32||21.31||21.32||21.31|1800
1723215310000|2024-08-09 14:55:10||21.32||21.32||21.32||21.32|12013
1723215320000|2024-08-09 14:55:20|21.37|21.31|21.35|21.31|21.4|21.31|21.35|21.31|1013
1723215330000|2024-08-09 14:55:30|21.33|21.3|21.33|21|21.35|21.3|21.33|21|49522
1723215340000|2024-08-09 14:55:40|21|20.99|21|20.84|21|20.99|21|20.84|77537
1723215350000|2024-08-09 14:55:50|||||||||15450
1723215360000|2024-08-09 14:56:00|||||||||16145
1723215370000|2024-08-09 14:56:10|||||||||4980
1723215380000|2024-08-09 14:56:20|||||||||100
1723215390000|2024-08-09 14:56:30|20.99||20.95||20.99||20.95||12341
1723215400000|2024-08-09 14:56:40||20.83||20.84||20.84||20.81|16371
1723215410000|2024-08-09 14:56:50||20.85||20.85||20.85||20.85|650
1723215420000|2024-08-09 14:57:00|||||||||46694
1723215430000|2024-08-09 14:57:10|20.82|20.84|20.83|20.81|20.83|20.85|20.82|20.81|43702
1723215440000|2024-08-09 14:57:20|20.86|20.8|20.85|20.8|20.86|20.8|20.85|20.8|3356
1723215450000|2024-08-09 14:57:30|20.81|20.77|20.81|20.76|20.81|20.77|20.8|20.74|14682
1723215460000|2024-08-09 14:57:40|||||||||10860
1723215470000|2024-08-09 14:57:50|20.8||20.85||20.85||20.8||67539
1723215480000|2024-08-09 14:58:00||20.75||20.75||20.75||20.75|6700
1723215490000|2024-08-09 14:58:10|20.8||20.8||20.8||20.8||3700
1723215500000|2024-08-09 14:58:20|20.75|20.73|20.75|20.7|20.75|20.73|20.75|20.67|43913
1723215510000|2024-08-09 14:58:30|||||||||29185
1723215520000|2024-08-09 14:58:40||20.71||20.71||20.71||20.71|2997
1723215530000|2024-08-09 14:58:50|20.72||20.72||20.72||20.72||1481
1723215540000|2024-08-09 14:59:00||20.7||20.69||20.7||20.68|9651
1723215550000|2024-08-09 14:59:10|20.7|20.68|20.7|20.67|20.7|20.68|20.7|20.67|40443
1723215560000|2024-08-09 14:59:20|||||||||7028
1723215570000|2024-08-09 14:59:30|||||||||6210
1723215580000|2024-08-09 14:59:40|||||||||8600
1723215590000|2024-08-09 14:59:50|||||||||7300
1723215600000|2024-08-09 15:00:00|||||||||8435
1723215610000|2024-08-09 15:00:10|||||||||300
1723215620000|2024-08-09 15:00:20||20.68||20.67||20.68||20.67|56340
1723215630000|2024-08-09 15:00:30|20.6|20.66|20.53|20.52|20.6|20.66|20.53|20.5|67643
1723215640000|2024-08-09 15:00:40|||||||||5406
1723215650000|2024-08-09 15:00:50|||||||||2998
1723215660000|2024-08-09 15:01:00|20.52|20.51|20.52|20.5|20.52|20.51|20.52|20.5|14078
1723215670000|2024-08-09 15:01:10|20.51|20.49|20.47|20.18|20.51|20.5|20.47|20.12|125835
1723215680000|2024-08-09 15:01:20||20.19||20.19||20.19||20.19|50511
1723215690000|2024-08-09 15:01:30|20.46|20.18|20.2|20.18|20.46|20.18|20.2|20.18|38894
1723215700000|2024-08-09 15:01:40|20.19|20.17|20.02|20|20.19|20.17|20.01|20|94631
1723215710000|2024-08-09 15:01:50|20.04|20.01|20.08|20.01|20.08|20.01|20.02|20.01|51949
1723215720000|2024-08-09 15:02:00|20.02||20.08||20.08||20.02||101586
1723215730000|2024-08-09 15:02:10|20.1|20|20.1|20|20.1|20.01|20.1|20|174266
1723215740000|2024-08-09 15:02:20|20.09|20.04|20.09|20|20.09|20.04|20.09|20|54702
1723215750000|2024-08-09 15:02:30|||||||||31778
1723215760000|2024-08-09 15:02:40|20.08||20.08||20.08||20.08||7818
1723215770000|2024-08-09 15:02:50|||||||||12216
1723215780000|2024-08-09 15:03:00|20.1|20.1|20.21|20.11|20.21|20.11|20.1|20.1|17536
1723215790000|2024-08-09 15:03:10|20.22|20.18|20.32|20.22|20.32|20.22|20.22|20.18|14447
1723215800000|2024-08-09 15:03:20|20.35|20.25|20.34|20.25|20.35|20.25|20.34|20.25|5291
1723215810000|2024-08-09 15:03:30|||||||||1468
1723215820000|2024-08-09 15:03:40|20.26||20.26||20.26||20.26||6253
1723215830000|2024-08-09 15:03:50|20.3|20.26|20.34|20.26|20.34|20.26|20.3|20.26|237651
1723215840000|2024-08-09 15:04:00|20.35|20.27|20.38|20.26|20.38|20.27|20.35|20.26|36829
1723215850000|2024-08-09 15:04:10|20.47|20.37|20.49|20.37|20.49|20.37|20.47|20.37|2419
1723215860000|2024-08-09 15:04:20|20.52|20.5|20.7|20.5|20.7|20.5|20.52|20.5|2670
1723215870000|2024-08-09 15:04:30|20.66||20.6||20.7||20.6||15502
1723215880000|2024-08-09 15:04:40|20.52||20.6||20.6||20.52||4799
1723215890000|2024-08-09 15:04:50|20.62|20.55|20.84|20.59|20.86|20.59|20.62|20.55|55000
1723215900000|2024-08-09 15:05:00|20.83|20.6|20.69|20.6|20.83|20.6|20.69|20.6|3400
1723215910000|2024-08-09 15:05:10|||||||||1000
1723215920000|2024-08-09 15:05:20||20.64||20.64||20.64||20.64|16140
1723215930000|2024-08-09 15:05:30|||||||||100
1723215940000|2024-08-09 15:05:40|||||||||11258
1723215950000|2024-08-09 15:05:50||20.65||20.65||20.65||20.65|104104
1723215960000|2024-08-09 15:06:00||20.66||20.66||20.66||20.66|61194
1723215970000|2024-08-09 15:06:10|||||||||12583
1723215980000|2024-08-09 15:06:20|||||||||689
1723215990000|2024-08-09 15:06:30|20.77||20.77||20.77||20.77||400
1723216000000|2024-08-09 15:06:40|20.75||20.75||20.77||20.71||900
1723216010000|2024-08-09 15:06:50|20.77|20.7|20.82|20.7|20.82|20.7|20.77|20.7|9950
1723216020000|2024-08-09 15:07:00|||||||||6611
1723216030000|2024-08-09 15:07:10|20.8||20.8||20.8||20.8||1700
1723216040000|2024-08-09 15:07:20||20.75||20.75||20.75||20.75|25500
1723216050000|2024-08-09 15:07:30|||||||||6900
1723216060000|2024-08-09 15:07:40|20.82|20.76|20.82|20.78|20.82|20.78|20.82|20.76|85031
1723216070000|2024-08-09 15:07:50|||||||||300
1723216080000|2024-08-09 15:08:00|||||||||9307
1723216090000|2024-08-09 15:08:10|||||||||600
1723216100000|2024-08-09 15:08:20||20.77||20.75||20.8||20.75|49214
1723216110000|2024-08-09 15:08:30||20.76||20.76||20.76||20.76|3040
1723216120000|2024-08-09 15:08:40|20.76|20.75|20.76|20.7|20.76|20.75|20.76|20.7|3967
1723216130000|2024-08-09 15:08:50|||||||||2791
1723216140000|2024-08-09 15:09:00|||||||||1138
1723216150000|2024-08-09 15:09:10|||||||||1959
1723216160000|2024-08-09 15:09:20|||||||||1336
1723216170000|2024-08-09 15:09:30|20.7|20.67|20.7|20.67|20.7|20.67|20.7|20.67|32906
1723216180000|2024-08-09 15:09:40||20.68||20.68||20.68||20.68|6400
1723216190000|2024-08-09 15:09:50|||||||||146
1723216200000|2024-08-09 15:10:00|20.69|20.67|20.68|20.67|20.69|20.67|20.68|20.67|400
1723216210000|2024-08-09 15:10:10|20.67|20.59|20.54|20.5|20.67|20.59|20.54|20.5|1985
1723216220000|2024-08-09 15:10:20|20.53|20.51|20.53|20.46|20.53|20.51|20.53|20.46|6626
1723216230000|2024-08-09 15:10:30||20.39||20.39||20.39||20.39|25928
1723216240000|2024-08-09 15:10:40|20.54||20.5||20.54||20.5||27098
1723216250000|2024-08-09 15:10:50|||||||||8030
1723216260000|2024-08-09 15:11:00|20.39|20.38|20.39|20.38|20.39|20.38|20.39|20.38|19200
1723216270000|2024-08-09 15:11:10|20.49|20.37|20.37|20.24|20.49|20.37|20.37|20.24|16775
1723216280000|2024-08-09 15:11:20|||||||||800
1723216290000|2024-08-09 15:11:30||20.3||20.3||20.3||20.3|1911
1723216300000|2024-08-09 15:11:40|||||||||7824
1723216310000|2024-08-09 15:11:50|20.36||20.36||20.36||20.36||6364
1723216320000|2024-08-09 15:12:00|20.37||20.37||20.37||20.37||3110
1723216330000|2024-08-09 15:12:10|20.43||20.47||20.47||20.43||14365
1723216340000|2024-08-09 15:12:20|20.48|20.36|20.54|20.36|20.54|20.36|20.48|20.36|40979
1723216350000|2024-08-09 15:12:30|||||||||519
1723216360000|2024-08-09 15:12:40|20.55|20.5|20.57|20.5|20.57|20.5|20.55|20.5|11193
1723216370000|2024-08-09 15:12:50|||||||||8832
1723216380000|2024-08-09 15:13:00|||||||||8379
1723216390000|2024-08-09 15:13:10|||||||||300
1723216400000|2024-08-09 15:13:20|||||||||5373
1723216410000|2024-08-09 15:13:30|20.58||20.58||20.58||20.58||495
1723216420000|2024-08-09 15:13:40|||||||||100
1723216430000|2024-08-09 15:13:50|||||||||2384
1723216440000|2024-08-09 15:14:00|20.59||20.62||20.62||20.59||1269
1723216450000|2024-08-09 15:14:10|20.66|20.55|20.72|20.58|20.72|20.58|20.66|20.55|15788
1723216460000|2024-08-09 15:14:20||20.6||20.6||20.6||20.6|680
1723216470000|2024-08-09 15:14:30|||||||||8690
1723216480000|2024-08-09 15:14:40||20.61||20.61||20.61||20.61|20100
1723216490000|2024-08-09 15:14:50|20.75||20.81||20.81||20.75||48743
1723216500000|2024-08-09 15:15:00|20.82|20.81|20.87|20.81|20.87|20.81|20.8|20.81|4058
1723216510000|2024-08-09 15:15:10|20.92|20.87|20.94|20.87|20.94|20.87|20.92|20.87|1780
1723216520000|2024-08-09 15:15:20|20.97|20.92|20.97|20.92|20.97|20.92|20.97|20.92|2750
1723216530000|2024-08-09 15:15:30|21|20.95|21|20.95|21|20.95|21|20.95|45293
1723216540000|2024-08-09 15:15:40|21.02||21.1||21.1||21.02||43226
1723216550000|2024-08-09 15:15:50|21.12|21.05|21.18|21.1|21.18|21.1|21.12|21.05|9738
1723216560000|2024-08-09 15:16:00|21.2||21.25||21.25||21.2||1739
1723216570000|2024-08-09 15:16:10|21.26|21.2|21.31|21.28|21.31|21.28|21.26|21.2|12263
1723216580000|2024-08-09 15:16:20|21.3|21.31|21.39|21.31|21.39|21.31|21.3|21.31|46020
1723216590000|2024-08-09 15:16:30|21.33||21.33||21.33||21.33||15660
1723216600000|2024-08-09 15:16:40|||||||||567
1723216610000|2024-08-09 15:16:50|21.35|21.32|21.35|21.32|21.35|21.32|21.35|21.32|14157
1723216620000|2024-08-09 15:17:00||21.33||21.33||21.33||21.33|737
1723216630000|2024-08-09 15:17:10|21.34||21.34||21.34||21.34||15099
1723216640000|2024-08-09 15:17:20|||||||||1335
1723216650000|2024-08-09 15:17:30|||||||||1550
1723216660000|2024-08-09 15:17:40|||||||||7699
1723216670000|2024-08-09 15:17:50|||||||||495
1723216680000|2024-08-09 15:18:00|21.33|21.32|21.33|21.32|21.33|21.32|21.33|21.32|10500
1723216690000|2024-08-09 15:18:10|||||||||6212
1723216700000|2024-08-09 15:18:20|21.35||21.39||21.39||21.35||6363
1723216710000|2024-08-09 15:18:30|||||||||3100
1723216720000|2024-08-09 15:18:40|||||||||200
1723216730000|2024-08-09 15:18:50|||||||||3100
1723216740000|2024-08-09 15:19:00||21.38||21.38||21.38||21.38|600
1723216750000|2024-08-09 15:19:10|||||||||100
1723216760000|2024-08-09 15:19:20|21.4|21.39|21.7|21.52|21.7|21.52|21.39|21.38|46919
1723216770000|2024-08-09 15:19:30|21.71|21.56|21.84|21.56|21.84|21.56|21.71|21.56|26220
1723216780000|2024-08-09 15:19:40|21.83|21.52|21.71|21.52|21.83|21.52|21.71|21.52|0
1723216790000|2024-08-09 15:19:50||21.56||21.56||21.56||21.56|300
1723216800000|2024-08-09 15:20:00|||||||||39212
1723216810000|2024-08-09 15:20:10||21.6||21.56||21.6||21.56|6393
1723216820000|2024-08-09 15:20:20|21.6|21.5|21.56|21.44|21.6|21.5|21.56|21.43|19818
1723216830000|2024-08-09 15:20:30|||||||||10101
1723216840000|2024-08-09 15:20:40|21.49|21.5|21.56|21.45|21.56|21.5|21.49|21.44|23932
1723216850000|2024-08-09 15:20:50|||||||||9546
1723216860000|2024-08-09 15:21:00|||||||||200
1723216870000|2024-08-09 15:21:10|21.5||21.47||21.55||21.47||3354
1723216880000|2024-08-09 15:21:20|21.57|21.46|21.71|21.46|21.71|21.46|21.46|21.46|14690
1723216890000|2024-08-09 15:21:30||21.7||21.45||21.7||21.45|112248
1723216900000|2024-08-09 15:21:40||21.5||21.5||21.5||21.5|300
1723216910000|2024-08-09 15:21:50|21.7||21.7||21.7||21.7||200
1723216920000|2024-08-09 15:22:00||21.53||21.53||21.53||21.5|400
1723216930000|2024-08-09 15:22:10||21.55||21.55||21.55||21.55|200
1723216940000|2024-08-09 15:22:20|||||||||9869
1723216950000|2024-08-09 15:22:30|||||||||402
1723216960000|2024-08-09 15:22:40||21.6||21.6||21.6||21.6|910
1723216970000|2024-08-09 15:22:50|||||||||100
1723216980000|2024-08-09 15:23:00|||||||||15301
1723216990000|2024-08-09 15:23:10|||||||||430
1723217000000|2024-08-09 15:23:20|||||||||5000
1723217010000|2024-08-09 15:23:30|||||||||600
1723217020000|2024-08-09 15:23:40||21.59||21.5||21.59||21.5|34220
1723217030000|2024-08-09 15:23:50|||||||||300
1723217040000|2024-08-09 15:24:00|21.69||21.69||21.69||21.69||15100
1723217050000|2024-08-09 15:24:10|||||||||567
1723217060000|2024-08-09 15:24:20||21.55||21.55||21.55||21.55|100
1723217070000|2024-08-09 15:24:30||21.5||21.53||21.53||21.5|479
1723217080000|2024-08-09 15:24:40||21.54||21.55||21.55||21.54|100
1723217090000|2024-08-09 15:24:50|||||||||1321
1723217100000|2024-08-09 15:25:00||21.52||21.52||21.52||21.52|200
1723217110000|2024-08-09 15:25:10|||||||||100
1723217130000|2024-08-09 15:25:30|||||||||200
1723217140000|2024-08-09 15:25:40|||||||||10000
1723217150000|2024-08-09 15:25:50|||||||||100
1723217160000|2024-08-09 15:26:00|||||||||376
1723217170000|2024-08-09 15:26:10|||||||||2200
1723217180000|2024-08-09 15:26:20|21.68||21.68||21.68||21.68||1108
1723217190000|2024-08-09 15:26:30|||||||||600
1723217200000|2024-08-09 15:26:40|||||||||900
1723217210000|2024-08-09 15:26:50|||||||||641
1723217220000|2024-08-09 15:27:00|||||||||651
1723217230000|2024-08-09 15:27:10|21.55||21.55||21.55||21.55||100
1723217240000|2024-08-09 15:27:20|21.54||21.54||21.54||21.54||845
1723217250000|2024-08-09 15:27:30|21.55|21.51|21.51|21.5|21.55|21.51|21.51|21.5|19483
1723217260000|2024-08-09 15:27:40|||||||||100
1723217270000|2024-08-09 15:27:50|||||||||5322
1723217280000|2024-08-09 15:28:00|||||||||200
1723217290000|2024-08-09 15:28:10|||||||||3137
1723217300000|2024-08-09 15:28:20|||||||||529
1723217310000|2024-08-09 15:28:30|||||||||295
1723217320000|2024-08-09 15:28:40|||||||||100
1723217330000|2024-08-09 15:28:50|||||||||4351
1723217340000|2024-08-09 15:29:00|21.53|21.51|21.53|21.51|21.53|21.51|21.53|21.51|5296
1723217350000|2024-08-09 15:29:10|21.51|21.5|21.51|21.49|21.51|21.5|21.51|21.49|25128
1723217360000|2024-08-09 15:29:20|||||||||312
1723217370000|2024-08-09 15:29:30|||||||||200
1723217380000|2024-08-09 15:29:40|||||||||1425
1723217390000|2024-08-09 15:29:50|21.5||21.5||21.5||21.5||1409
1723217400000|2024-08-09 15:30:00|21.51||21.5||21.51||21.5||5800
1723217410000|2024-08-09 15:30:10|21.54|21.5|21.61|21.5|21.61|21.5|21.54|21.5|6521
1723217420000|2024-08-09 15:30:20||21.49||21.5||21.5||21.49|500
1723217430000|2024-08-09 15:30:30|||||||||8100
1723217440000|2024-08-09 15:30:40|||||||||4231
1723217450000|2024-08-09 15:30:50|21.63||21.63||21.63||21.63||10352
1723217460000|2024-08-09 15:31:00|||||||||10000
1723217470000|2024-08-09 15:31:10|||||||||1300
1723217480000|2024-08-09 15:31:20|||||||||302
1723217490000|2024-08-09 15:31:30|||||||||1985
1723217500000|2024-08-09 15:31:40|||||||||10580
1723217510000|2024-08-09 15:31:50|||||||||100
1723217520000|2024-08-09 15:32:00|21.62||21.62||21.62||21.62||15732
1723217530000|2024-08-09 15:32:10|21.6|21.49|21.63|21.5|21.63|21.5|21.6|21.49|14980
1723217540000|2024-08-09 15:32:20|||||||||853
1723217550000|2024-08-09 15:32:30||21.54||21.54||21.54||21.54|173
1723217560000|2024-08-09 15:32:40|||||||||2300
1723217570000|2024-08-09 15:32:50|||||||||233
1723217580000|2024-08-09 15:33:00|||||||||1600
1723217590000|2024-08-09 15:33:10|||||||||400
1723217600000|2024-08-09 15:33:20|||||||||100
1723217610000|2024-08-09 15:33:30||21.56||21.56||21.56||21.56|613
1723217620000|2024-08-09 15:33:40|||||||||1175
1723217630000|2024-08-09 15:33:50|||||||||1255
1723217640000|2024-08-09 15:34:00||21.6||21.6||21.6||21.6|400
1723217650000|2024-08-09 15:34:10|||||||||200
1723217660000|2024-08-09 15:34:20|21.64|21.61|21.64|21.6|21.64|21.61|21.64|21.6|7585
1723217670000|2024-08-09 15:34:30|21.65||21.68||21.68||21.65||12597
1723217680000|2024-08-09 15:34:40|||||||||1000
1723217690000|2024-08-09 15:34:50|21.69|21.64|21.69|21.64|21.69|21.64|21.69|21.64|19007
1723217700000|2024-08-09 15:35:00|21.7||21.7||21.7||21.7||300
1723217710000|2024-08-09 15:35:10|21.64|21.62|21.64|21.6|21.64|21.62|21.64|21.6|20500
1723217720000|2024-08-09 15:35:20|||||||||400
1723217730000|2024-08-09 15:35:30||21.57||21.45||21.57||21.45|39649
1723217740000|2024-08-09 15:35:40||21.56||21.45||21.56||21.45|5360
1723217750000|2024-08-09 15:35:50|||||||||461
1723217760000|2024-08-09 15:36:00|||||||||400
1723217770000|2024-08-09 15:36:10|||||||||200
1723217780000|2024-08-09 15:36:20|||||||||200
1723217790000|2024-08-09 15:36:30|||||||||385
1723217800000|2024-08-09 15:36:40|21.54|21.44|21.49|21.39|21.54|21.44|21.49|21.39|8928
1723217810000|2024-08-09 15:36:50||21.4||21.38||21.4||21.38|500
1723217820000|2024-08-09 15:37:00|21.4|21.32|21.4|21.31|21.4|21.32|21.4|21.31|3001
1723217830000|2024-08-09 15:37:10|21.37||21.34||21.37||21.34||4100
1723217840000|2024-08-09 15:37:20|21.32||21.32||21.32||21.32||2800
1723217850000|2024-08-09 15:37:30|||||||||10908
1723217860000|2024-08-09 15:37:40|||||||||500
1723217870000|2024-08-09 15:37:50|21.31|21.3|21.3|21.12|21.31|21.3|21.3|21.11|16300
1723217880000|2024-08-09 15:38:00|21.29||21.29||21.29||21.29||600
1723217890000|2024-08-09 15:38:10|21.17||21.17||21.17||21.17||200
1723217900000|2024-08-09 15:38:20|21.16||21.16||21.16||21.16||7841
1723217910000|2024-08-09 15:38:30|21.15|21.11|21.16|21|21.16|21.11|21.15|21|36356
1723217920000|2024-08-09 15:38:40|||||||||30296
1723217930000|2024-08-09 15:38:50|||||||||1605
1723217940000|2024-08-09 15:39:00|21|20.99|21|20.9|21|20.99|20.99|20.9|18455
1723217950000|2024-08-09 15:39:10|20.95||20.94||20.95||20.94||5876
1723217960000|2024-08-09 15:39:20|20.91||20.91||20.91||20.91||100
1723217970000|2024-08-09 15:39:30|||||||||873
1723217980000|2024-08-09 15:39:40|20.9|20.89|20.84|20.56|20.9|20.89|20.84|20.56|19403
1723217990000|2024-08-09 15:39:50|||||||||100
1723218000000|2024-08-09 15:40:00|||||||||1200
1723218010000|2024-08-09 15:40:10|||||||||811
1723218020000|2024-08-09 15:40:20|||||||||3750
1723218030000|2024-08-09 15:40:30|||||||||600
1723218040000|2024-08-09 15:40:40||20.6||20.6||20.6||20.6|1219
1723218050000|2024-08-09 15:40:50||20.76||20.76||20.76||20.76|600
1723218060000|2024-08-09 15:41:00||20.73||20.73||20.73||20.73|15243
1723218070000|2024-08-09 15:41:10|||||||||600
1723218080000|2024-08-09 15:41:20|20.87|20.74|20.87|20.77|20.87|20.77|20.87|20.74|52774
1723218090000|2024-08-09 15:41:30|20.84||20.88||20.88||20.84||1916
1723218100000|2024-08-09 15:41:40|20.89||20.89||20.89||20.89||11259
1723218110000|2024-08-09 15:41:50|20.91|20.84|20.94|20.84|20.94|20.84|20.91|20.84|32105
1723218120000|2024-08-09 15:42:00|20.93|20.77|20.94|20.84|20.94|20.84|20.93|20.77|7551
1723218130000|2024-08-09 15:42:10|||||||||7065
1723218140000|2024-08-09 15:42:20|20.9|20.85|20.94|20.85|20.94|20.85|20.9|20.85|26523
1723218150000|2024-08-09 15:42:30|20.95|20.86|20.95|20.86|20.95|20.86|20.95|20.86|1671
1723218160000|2024-08-09 15:42:40|||||||||100
1723218170000|2024-08-09 15:42:50|||||||||100
1723218180000|2024-08-09 15:43:00|||||||||1600
1723218190000|2024-08-09 15:43:10|||||||||1292
1723218200000|2024-08-09 15:43:20|20.91||20.91||20.91||20.91||413
1723218210000|2024-08-09 15:43:30|||||||||1812
1723218220000|2024-08-09 15:43:40|||||||||2800
1723218230000|2024-08-09 15:43:50|||||||||100
1723218240000|2024-08-09 15:44:00||20.9||20.89||20.9||20.89|48794
1723218250000|2024-08-09 15:44:10||20.9||20.9||20.9||20.9|716
1723218260000|2024-08-09 15:44:20|||||||||100
1723218270000|2024-08-09 15:44:30|||||||||373
1723218280000|2024-08-09 15:44:40|||||||||2100
1723218290000|2024-08-09 15:44:50|||||||||1249
1723218300000|2024-08-09 15:45:00|20.9|20.89|20.9|20.86|20.91|20.89|20.9|20.86|32144
1723218310000|2024-08-09 15:45:10|20.87|20.85|20.8|20.55|20.87|20.85|20.8|20.55|5598
1723218320000|2024-08-09 15:45:20|20.79||20.79||20.79||20.79||1262
1723218330000|2024-08-09 15:45:30|||||||||100
1723218340000|2024-08-09 15:45:40|20.56||20.56||20.56||20.56||3100
1723218350000|2024-08-09 15:45:50|||||||||100
1723218360000|2024-08-09 15:46:00|||||||||3286
1723218370000|2024-08-09 15:46:10|||||||||450
1723218380000|2024-08-09 15:46:20|20.59||20.59||20.59||20.59||2226
1723218390000|2024-08-09 15:46:30|20.58|20.51|20.56|20.51|20.58|20.51|20.52|20.51|14033
1723218400000|2024-08-09 15:46:40|20.58|20.52|20.64|20.56|20.64|20.56|20.58|20.52|73565
1723218410000|2024-08-09 15:46:50|||||||||1000
1723218420000|2024-08-09 15:47:00|20.65|20.59|20.63|20.61|20.68|20.61|20.63|20.59|7033
1723218430000|2024-08-09 15:47:10|20.66|20.62|20.68|20.63|20.68|20.63|20.66|20.62|8686
1723218440000|2024-08-09 15:47:20|20.7||20.77||20.77||20.7||5248
1723218460000|2024-08-09 15:47:40||20.62||20.62||20.62||20.62|18163
1723218470000|2024-08-09 15:47:50||20.63||20.63||20.63||20.62|2760
1723218480000|2024-08-09 15:48:00||20.64||20.64||20.64||20.64|4740
1723218490000|2024-08-09 15:48:10|20.8||20.81||20.81||20.77||26103
1723218500000|2024-08-09 15:48:20|20.8|20.76|20.83|20.76|20.83|20.76|20.8|20.76|22258
1723218510000|2024-08-09 15:48:30|||||||||1192
1723218520000|2024-08-09 15:48:40|||||||||2315
1723218530000|2024-08-09 15:48:50|||||||||1000
1723218540000|2024-08-09 15:49:00||20.77||20.77||20.77||20.77|600
1723218550000|2024-08-09 15:49:10||20.8||20.8||20.8||20.8|100
1723218560000|2024-08-09 15:49:20|20.84|20.81|20.85|20.8|20.85|20.81|20.84|20.8|6492
1723218570000|2024-08-09 15:49:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|4746
1723218580000|2024-08-09 15:49:40|20.93||20.93||20.93||20.93||2482
1723218590000|2024-08-09 15:49:50||20.81||20.81||20.81||20.81|3221
1723218600000|2024-08-09 15:50:00|||||||||1498
1723218610000|2024-08-09 15:50:10||20.85||20.85||20.85||20.85|24807
1723218620000|2024-08-09 15:50:20|||||||||250
1723218630000|2024-08-09 15:50:30||20.86||20.87||20.87||20.86|1735
1723218640000|2024-08-09 15:50:40|20.95||20.95||20.95||20.94||25617
1723218650000|2024-08-09 15:50:50||20.93||20.87||20.93||20.87|31198
1723218660000|2024-08-09 15:51:00|||||||||5546
1723218670000|2024-08-09 15:51:10||20.9||20.86||20.9||20.86|57477
1723218680000|2024-08-09 15:51:20||20.88||20.88||20.88||20.88|21593
1723218690000|2024-08-09 15:51:30|20.96||20.96||20.96||20.96||3400
1723218700000|2024-08-09 15:51:40|21||21||21||21||18999
1723218710000|2024-08-09 15:51:50|||||||||100
1723218720000|2024-08-09 15:52:00||20.91||20.91||20.91||20.91|319
1723218730000|2024-08-09 15:52:10|||||||||6062
1723218740000|2024-08-09 15:52:20|||||||||5000
1723218750000|2024-08-09 15:52:30|||||||||300
1723218760000|2024-08-09 15:52:40|||||||||200
1723218770000|2024-08-09 15:52:50|21.01||21||21.01||21||2292
1723218780000|2024-08-09 15:53:00|21.01|20.92|21|20.92|21.01|20.92|21|20.92|2612
1723218790000|2024-08-09 15:53:10||20.91||20.91||20.91||20.91|1111
1723218800000|2024-08-09 15:53:20||20.97||20.97||20.97||20.97|0
1723218810000|2024-08-09 15:53:30|||||||||1000
1723218820000|2024-08-09 15:53:40|||||||||800
1723218830000|2024-08-09 15:53:50|||||||||6352
1723218840000|2024-08-09 15:54:00|||||||||429
1723218850000|2024-08-09 15:54:10|21.01||21.01||21.01||21.01||11936
1723218860000|2024-08-09 15:54:20||21||21||21||21|460
1723218870000|2024-08-09 15:54:30|21.02|21.01|21.05|21.01|21.05|21.01|21.01|21.01|3176
1723218880000|2024-08-09 15:54:40|||||||||973
1723218890000|2024-08-09 15:54:50|||||||||200
1723218900000|2024-08-09 15:55:00|||||||||3548
1723218910000|2024-08-09 15:55:10|||||||||300
1723218920000|2024-08-09 15:55:20|||||||||318
1723218930000|2024-08-09 15:55:30|21.08||21.08||21.08||21.08||2850
1723218940000|2024-08-09 15:55:40|||||||||500
1723218950000|2024-08-09 15:55:50||21.05||21.01||21.05||21.01|10863
1723218960000|2024-08-09 15:56:00|21.07|21|21.07|21|21.07|21|21.07|21|4760
1723218970000|2024-08-09 15:56:10|21.08||21.08||21.08||21.08||300
1723218980000|2024-08-09 15:56:20|||||||||100
1723218990000|2024-08-09 15:56:30|21.09||21.12||21.12||21.09||15486
1723219000000|2024-08-09 15:56:40|21.11||21.12||21.12||21.11||900
1723219010000|2024-08-09 15:56:50|||||||||650
1723219020000|2024-08-09 15:57:00|||||||||500
1723219030000|2024-08-09 15:57:10|21.13||21.13||21.13||21.13||2477
1723219040000|2024-08-09 15:57:20|21.14||21.14||21.14||21.14||0
1723219050000|2024-08-09 15:57:30|21.13||21.13||21.13||21.13||800
1723219060000|2024-08-09 15:57:40||21.01||21.01||21.01||21.01|155
1723219070000|2024-08-09 15:57:50||21||21||21||21|9699
1723219080000|2024-08-09 15:58:00|21.05||21.13||21.13||21.05||801
1723219090000|2024-08-09 15:58:10|||||||||200
1723219100000|2024-08-09 15:58:20|||||||||693
1723219110000|2024-08-09 15:58:30|21.14|21.01|21.14|21|21.14|21.01|21.14|21|2489
1723219120000|2024-08-09 15:58:40|21.13|21.1|21.13|21.1|21.13|21.1|21.13|21.1|2100
1723219130000|2024-08-09 15:58:50|||||||||200
1723219140000|2024-08-09 15:59:00|||||||||100
1723219150000|2024-08-09 15:59:10|||||||||1511
1723219160000|2024-08-09 15:59:20|21.14||21.13||21.14||21.13||1952
1723219170000|2024-08-09 15:59:30|||||||||200
1723219180000|2024-08-09 15:59:40|||||||||100
1723219200000|2024-08-09 16:00:00|21.14|21.13|21.15|21.13|21.15|21.13|21.13|21.13|2300
1723219220000|2024-08-09 16:00:20|||||||||100
1723219230000|2024-08-09 16:00:30|||||||||741
1723219240000|2024-08-09 16:00:40|||||||||400
1723219250000|2024-08-09 16:00:50|||||||||1300
1723219260000|2024-08-09 16:01:00|||||||||1700
1723219270000|2024-08-09 16:01:10||21.14||21.14||21.14||21.14|437
1723219280000|2024-08-09 16:01:20|||||||||7754
1723219290000|2024-08-09 16:01:30|||||||||700
1723219300000|2024-08-09 16:01:40|||||||||300
1723219310000|2024-08-09 16:01:50|||||||||100
1723219320000|2024-08-09 16:02:00|||||||||300
1723219330000|2024-08-09 16:02:10|||||||||450
1723219340000|2024-08-09 16:02:20|21.14|21.12|21.15|21.12|21.15|21.14|21.14|21.12|9839
1723219350000|2024-08-09 16:02:30||21.06||21.01||21.06||21|1599
1723219360000|2024-08-09 16:02:40|||||||||150
1723219370000|2024-08-09 16:02:50|21.08||21.08||21.08||21.08||100
1723219380000|2024-08-09 16:03:00|||||||||1900
1723219390000|2024-08-09 16:03:10|21.07||21.07||21.07||21.07||700
1723219400000|2024-08-09 16:03:20|21.08||21.08||21.08||21.08||2200
1723219410000|2024-08-09 16:03:30|||||||||211
1723219420000|2024-08-09 16:03:40|||||||||5100
1723219430000|2024-08-09 16:03:50|21.03||21.03||21.03||21.03||8795
1723219440000|2024-08-09 16:04:00|||||||||1300
1723219450000|2024-08-09 16:04:10|||||||||100
1723219460000|2024-08-09 16:04:20|21.04||21.04||21.04||21.04||1000
1723219470000|2024-08-09 16:04:30|21.06||21.06||21.06||21.06||1610
1723219480000|2024-08-09 16:04:40|||||||||44700
1723219490000|2024-08-09 16:04:50|||||||||300
1723219500000|2024-08-09 16:05:00|21.08||21.08||21.08||21.08||2975
1723219510000|2024-08-09 16:05:10|||||||||10111
1723219520000|2024-08-09 16:05:20|||||||||8808
1723219530000|2024-08-09 16:05:30|||||||||100
1723219540000|2024-08-09 16:05:40|||||||||18459
1723219550000|2024-08-09 16:05:50|21.1||21.11||21.11||21.1||2000
1723219560000|2024-08-09 16:06:00|||||||||16500
1723219570000|2024-08-09 16:06:10|||||||||2200
1723219580000|2024-08-09 16:06:20|||||||||300
1723219590000|2024-08-09 16:06:30|||||||||1800
1723219600000|2024-08-09 16:06:40|21.06||21.06||21.06||21.06||5220
1723219610000|2024-08-09 16:06:50||21||21.01||21.01||21|29008
1723219620000|2024-08-09 16:07:00|21.03||21.03||21.03||21.03||3800
1723219630000|2024-08-09 16:07:10|||||||||9584
1723219640000|2024-08-09 16:07:20|||||||||400
1723219650000|2024-08-09 16:07:30|||||||||2815
1723219660000|2024-08-09 16:07:40|||||||||3800
1723219670000|2024-08-09 16:07:50||21.02||21.02||21.02||21.02|100
1723219680000|2024-08-09 16:08:00|21.04|21.03|21.04|21.03|21.04|21.03|21.04|21.03|1597
1723219690000|2024-08-09 16:08:10|||||||||650
1723219700000|2024-08-09 16:08:20|||||||||5318
1723219710000|2024-08-09 16:08:30|||||||||430
1723219720000|2024-08-09 16:08:40|||||||||3769
1723219730000|2024-08-09 16:08:50|||||||||900
1723219740000|2024-08-09 16:09:00|||||||||6119
1723219750000|2024-08-09 16:09:10|||||||||600
1723219760000|2024-08-09 16:09:20|||||||||900
1723219770000|2024-08-09 16:09:30|||||||||7351
1723219780000|2024-08-09 16:09:40|21.06||21.05||21.06||21.05||5663
1723219790000|2024-08-09 16:09:50|||||||||100
1723219800000|2024-08-09 16:10:00|||||||||1600
1723219810000|2024-08-09 16:10:10||21.02||21.04||21.04||21.02|200
1723219820000|2024-08-09 16:10:20|||||||||350
1723219830000|2024-08-09 16:10:30|||||||||437
1723219840000|2024-08-09 16:10:40||21.03||21.04||21.04||21.03|2800
1723219850000|2024-08-09 16:10:50||21.03||21.02||21.03||21.02|700
1723219860000|2024-08-09 16:11:00|||||||||1510
1723219870000|2024-08-09 16:11:10|||||||||100
1723219880000|2024-08-09 16:11:20|||||||||100
1723219890000|2024-08-09 16:11:30|||||||||100
1723219900000|2024-08-09 16:11:40|21.07||21.07||21.07||21.07||5963
1723219910000|2024-08-09 16:11:50|||||||||11334
1723219920000|2024-08-09 16:12:00|||||||||200
1723219930000|2024-08-09 16:12:10|||||||||700
1723219940000|2024-08-09 16:12:20|||||||||100
1723219950000|2024-08-09 16:12:30|21.08|21.05|21.07|21.05|21.08|21.05|21.07|21.05|1904
1723219960000|2024-08-09 16:12:40|||||||||321
1723219970000|2024-08-09 16:12:50|||||||||1302
1723219980000|2024-08-09 16:13:00|21.09||21.09||21.09||21.09||19657
1723219990000|2024-08-09 16:13:10|21.06||21.06||21.06||21.06||1550
1723220000000|2024-08-09 16:13:20|||||||||300
1723220010000|2024-08-09 16:13:30|21.05|21.03|21.05|21.04|21.05|21.04|21.05|21.03|2652
1723220020000|2024-08-09 16:13:40||21.03||21.02||21.03||21.02|6260
1723220030000|2024-08-09 16:13:50|||||||||1700
1723220040000|2024-08-09 16:14:00|||||||||3661
1723220050000|2024-08-09 16:14:10|||||||||2800
1723220060000|2024-08-09 16:14:20|||||||||1851
1723220070000|2024-08-09 16:14:30|21.06||21.06||21.06||21.06||1700
1723220090000|2024-08-09 16:14:50|||||||||1200
1723220100000|2024-08-09 16:15:00|||||||||4440
1723220110000|2024-08-09 16:15:10|||||||||3200
1723220120000|2024-08-09 16:15:20|||||||||5000
1723220130000|2024-08-09 16:15:30|||||||||1300
1723220140000|2024-08-09 16:15:40|21.05|21|21.06|21|21.06|21.01|21.05|21|26027
1723220150000|2024-08-09 16:15:50|||||||||574
1723220160000|2024-08-09 16:16:00|||||||||600
1723220170000|2024-08-09 16:16:10|||||||||200
1723220180000|2024-08-09 16:16:20||21.02||21||21.02||21|2951
1723220190000|2024-08-09 16:16:30|21.05|20.99|21.05|20.9|21.05|20.99|21.05|20.9|9119
1723220200000|2024-08-09 16:16:40|21.06||21.06||21.06||21.06||1900
1723220210000|2024-08-09 16:16:50|||||||||1649
1723220220000|2024-08-09 16:17:00|||||||||474
1723220230000|2024-08-09 16:17:10||21||21||21||21|4200
1723220250000|2024-08-09 16:17:30||21.05||21.04||21.05||21.04|2277
1723220260000|2024-08-09 16:17:40||21||21||21||21|3831
1723220270000|2024-08-09 16:17:50|||||||||100
1723220280000|2024-08-09 16:18:00|||||||||1600
1723220290000|2024-08-09 16:18:10|||||||||3468
1723220300000|2024-08-09 16:18:20|||||||||300
1723220310000|2024-08-09 16:18:30|||||||||100
1723220320000|2024-08-09 16:18:40|||||||||3241
1723220330000|2024-08-09 16:18:50|||||||||100
1723220340000|2024-08-09 16:19:00|||||||||917
1723220350000|2024-08-09 16:19:10|||||||||200
1723220360000|2024-08-09 16:19:20|||||||||100
1723220370000|2024-08-09 16:19:30|21.05||21.05||21.05||21.05||200
1723220380000|2024-08-09 16:19:40|||||||||2625
1723220390000|2024-08-09 16:19:50|||||||||100
1723220400000|2024-08-09 16:20:00|||||||||300
1723220410000|2024-08-09 16:20:10||21.01||21.02||21.02||21.01|0
1723220420000|2024-08-09 16:20:20|||||||||6330
1723220430000|2024-08-09 16:20:30|||||||||2200
1723220440000|2024-08-09 16:20:40|||||||||100
1723220450000|2024-08-09 16:20:50|||||||||3485
1723220460000|2024-08-09 16:21:00|||||||||400
1723220470000|2024-08-09 16:21:10|||||||||1700
1723220480000|2024-08-09 16:21:20|||||||||4850
1723220490000|2024-08-09 16:21:30|||||||||300
1723220500000|2024-08-09 16:21:40||21.01||21.01||21.01||21.01|7557
1723220510000|2024-08-09 16:21:50||21.02||21.02||21.02||21.02|100
1723220520000|2024-08-09 16:22:00||21.01||21.01||21.01||21.01|200
1723220530000|2024-08-09 16:22:10|||||||||1538
1723220540000|2024-08-09 16:22:20|||||||||1024
1723220550000|2024-08-09 16:22:30|||||||||100
1723220560000|2024-08-09 16:22:40|||||||||200
1723220570000|2024-08-09 16:22:50|||||||||200
1723220580000|2024-08-09 16:23:00|||||||||400
1723220590000|2024-08-09 16:23:10||21||21||21||21|4516
1723220600000|2024-08-09 16:23:20|||||||||8204
1723220610000|2024-08-09 16:23:30|||||||||2146
1723220620000|2024-08-09 16:23:40|||||||||219
1723220630000|2024-08-09 16:23:50|||||||||1600
1723220640000|2024-08-09 16:24:00|||||||||7748
1723220650000|2024-08-09 16:24:10|||||||||436
1723220660000|2024-08-09 16:24:20|||||||||5273
1723220670000|2024-08-09 16:24:30|||||||||200
1723220680000|2024-08-09 16:24:40|||||||||1500
1723220690000|2024-08-09 16:24:50|||||||||400
1723220700000|2024-08-09 16:25:00|||||||||200
1723220710000|2024-08-09 16:25:10|||||||||879
1723220720000|2024-08-09 16:25:20|||||||||381
1723220730000|2024-08-09 16:25:30|||||||||200
1723220740000|2024-08-09 16:25:40|||||||||248
1723220750000|2024-08-09 16:25:50|||||||||200
1723220760000|2024-08-09 16:26:00||21.01||21.01||21.01||21.01|100
1723220770000|2024-08-09 16:26:10|||||||||100
1723220780000|2024-08-09 16:26:20|||||||||1550
1723220790000|2024-08-09 16:26:30|||||||||100
1723220800000|2024-08-09 16:26:40|||||||||400
1723220820000|2024-08-09 16:27:00|||||||||200
1723220830000|2024-08-09 16:27:10||21||21||21||21|500
1723220840000|2024-08-09 16:27:20|||||||||100
1723220850000|2024-08-09 16:27:30|||||||||2161
1723220860000|2024-08-09 16:27:40|||||||||100
1723220870000|2024-08-09 16:27:50||21.02||21.02||21.02||21.02|112200
1723220880000|2024-08-09 16:28:00|||||||||5000
1723220890000|2024-08-09 16:28:10|||||||||100
1723220900000|2024-08-09 16:28:20|21.02|21.01|21.01|21|21.02|21.01|21.01|21|36672
1723220910000|2024-08-09 16:28:30|21|20.99|21|20.9|21|20.99|21|20.9|4099
1723220920000|2024-08-09 16:28:40|||||||||10700
1723220930000|2024-08-09 16:28:50|||||||||200
1723220940000|2024-08-09 16:29:00|||||||||828
1723220950000|2024-08-09 16:29:10|||||||||100
1723220960000|2024-08-09 16:29:20|||||||||100
1723220970000|2024-08-09 16:29:30|||||||||3930
1723220980000|2024-08-09 16:29:40|21.01||21.01||21.01||21.01||7570
1723220990000|2024-08-09 16:29:50|21.02||21.02||21.02||21.02||748
1723221000000|2024-08-09 16:30:00||20.91||20.91||20.91||20.91|3001
1723221010000|2024-08-09 16:30:10|21.03|20.9|21.03|20.9|21.03|20.91|21.03|20.9|2178
1723221020000|2024-08-09 16:30:20|21.04|20.91|21.04|20.9|21.04|20.91|21.04|20.9|6384
1723221030000|2024-08-09 16:30:30||21||21||21||21|300
1723221040000|2024-08-09 16:30:40|21.03||21.04||21.04||21.03||50670
1723221050000|2024-08-09 16:30:50|||||||||200
1723221060000|2024-08-09 16:31:00|||||||||200
1723221070000|2024-08-09 16:31:10|21.05|21.03|21.08|21.03|21.08|21.03|21.05|21.03|14621
1723221080000|2024-08-09 16:31:20|21.09|21.05|21.16|21.05|21.16|21.05|21.09|21.05|12155
1723221090000|2024-08-09 16:31:30|21.17|21.08|21.2|21.08|21.2|21.08|21.17|21.08|9603
1723221100000|2024-08-09 16:31:40|21.21||21.21||21.21||21.21||5199
1723221110000|2024-08-09 16:31:50|21.22|21.2|21.28|21.2|21.28|21.2|21.2|21.2|8552
1723221120000|2024-08-09 16:32:00|21.29|21.27|21.3|21.25|21.3|21.27|21.29|21.2|5960
1723221130000|2024-08-09 16:32:10|21.31|21.2|21.45|21.27|21.48|21.27|21.31|21.2|27004
1723221140000|2024-08-09 16:32:20|21.48||21.5||21.5||21.48||16816
1723221150000|2024-08-09 16:32:30|21.49||21.49||21.49||21.49||8357
1723221160000|2024-08-09 16:32:40||21.32||21.45||21.45||21.32|1201
1723221170000|2024-08-09 16:32:50|21.5||21.5||21.5||21.49||4300
1723221180000|2024-08-09 16:33:00|||||||||1902
1723221190000|2024-08-09 16:33:10|||||||||500
1723221200000|2024-08-09 16:33:20||21.46||21.47||21.47||21.46|6587
1723221210000|2024-08-09 16:33:30|||||||||1200
1723221220000|2024-08-09 16:33:40|||||||||300
1723221230000|2024-08-09 16:33:50|||||||||2300
1723221240000|2024-08-09 16:34:00||21.46||21.46||21.46||21.46|1300
1723221250000|2024-08-09 16:34:10|||||||||500
1723221260000|2024-08-09 16:34:20|||||||||100
1723221270000|2024-08-09 16:34:30|||||||||200
1723221280000|2024-08-09 16:34:40||21.47||21.47||21.47||21.47|6700
1723221290000|2024-08-09 16:34:50||21.46||21.43||21.46||21.42|16300
1723221300000|2024-08-09 16:35:00|||||||||100
1723221310000|2024-08-09 16:35:10|21.49|21.42|21.5|21.41|21.5|21.42|21.49|21.41|1500
1723221320000|2024-08-09 16:35:20|||||||||500
1723221330000|2024-08-09 16:35:30||21.35||21.4||21.4||21.35|1669
1723221340000|2024-08-09 16:35:40|||||||||100
1723221350000|2024-08-09 16:35:50||21.38||21.38||21.38||21.38|516
1723221360000|2024-08-09 16:36:00|21.49|21.35|21.49|21.38|21.49|21.38|21.49|21.35|838
1723221370000|2024-08-09 16:36:10|||||||||1470
1723221380000|2024-08-09 16:36:20|21.5||21.5||21.5||21.5||200
1723221390000|2024-08-09 16:36:30||21.37||21.36||21.37||21.36|16992
1723221400000|2024-08-09 16:36:40|||||||||6600
1723221410000|2024-08-09 16:36:50|||||||||137
1723221420000|2024-08-09 16:37:00|||||||||300
1723221430000|2024-08-09 16:37:10||21.38||21.38||21.38||21.38|14404
1723221440000|2024-08-09 16:37:20|21.49||21.49||21.49||21.49||100588
1723221450000|2024-08-09 16:37:30|21.42||21.42||21.42||21.42||794
1723221460000|2024-08-09 16:37:40|||||||||468
1723221470000|2024-08-09 16:37:50|||||||||377
1723221480000|2024-08-09 16:38:00|21.4||21.4||21.4||21.4||1200
1723221490000|2024-08-09 16:38:10||21.37||21.37||21.37||21.37|9160
1723221500000|2024-08-09 16:38:20|||||||||216
1723221510000|2024-08-09 16:38:30|21.38||21.38||21.38||21.38||567
1723221520000|2024-08-09 16:38:40|21.4||21.42||21.42||21.38||4925
1723221530000|2024-08-09 16:38:50|21.43||21.48||21.48||21.42||4929
1723221540000|2024-08-09 16:39:00|21.49||21.5||21.5||21.49||4376
1723221560000|2024-08-09 16:39:20|21.49||21.49||21.49||21.49||1800
1723221570000|2024-08-09 16:39:30|||||||||100
1723221580000|2024-08-09 16:39:40|||||||||200
1723221590000|2024-08-09 16:39:50|||||||||2784
1723221600000|2024-08-09 16:40:00|||||||||200
1723221610000|2024-08-09 16:40:10|||||||||302
1723221620000|2024-08-09 16:40:20|||||||||200
1723221630000|2024-08-09 16:40:30|||||||||100
1723221640000|2024-08-09 16:40:40|||||||||100
1723221650000|2024-08-09 16:40:50|||||||||576
1723221660000|2024-08-09 16:41:00|||||||||200
1723221680000|2024-08-09 16:41:20|21.5||21.5||21.5||21.5||230
1723221690000|2024-08-09 16:41:30|||||||||15400
1723221700000|2024-08-09 16:41:40|||||||||200
1723221710000|2024-08-09 16:41:50|||||||||105
1723221720000|2024-08-09 16:42:00|21.44||21.44||21.44||21.44||300
1723221740000|2024-08-09 16:42:20|21.47||21.5||21.5||21.47||9230
1723221750000|2024-08-09 16:42:30|||||||||4300
1723221760000|2024-08-09 16:42:40|||||||||416
1723221770000|2024-08-09 16:42:50|||||||||200
1723221780000|2024-08-09 16:43:00|||||||||100
1723221790000|2024-08-09 16:43:10|21.44||21.44||21.44||21.44||997
1723221800000|2024-08-09 16:43:20|21.5||21.5||21.5||21.5||1266
1723221810000|2024-08-09 16:43:30|||||||||300
1723221820000|2024-08-09 16:43:40|||||||||100
1723221830000|2024-08-09 16:43:50|||||||||200
1723221840000|2024-08-09 16:44:00|||||||||316
1723221850000|2024-08-09 16:44:10|||||||||100
1723221860000|2024-08-09 16:44:20|||||||||400
1723221870000|2024-08-09 16:44:30|||||||||1629
1723221880000|2024-08-09 16:44:40|||||||||200
1723221890000|2024-08-09 16:44:50|||||||||900
1723221900000|2024-08-09 16:45:00|||||||||4613
1723221910000|2024-08-09 16:45:10||21.38||21.38||21.38||21.38|500
1723221920000|2024-08-09 16:45:20|||||||||210
1723221930000|2024-08-09 16:45:30|||||||||400
1723221940000|2024-08-09 16:45:40|||||||||500
1723221950000|2024-08-09 16:45:50|||||||||1700
1723221960000|2024-08-09 16:46:00|||||||||523
1723221970000|2024-08-09 16:46:10|||||||||100
1723221980000|2024-08-09 16:46:20|||||||||6137
1723221990000|2024-08-09 16:46:30|||||||||300
1723222000000|2024-08-09 16:46:40|||||||||22700
1723222010000|2024-08-09 16:46:50|21.49|21.37|21.33|21.14|21.49|21.37|21.33|21.12|17701
1723222020000|2024-08-09 16:47:00|21.32||21.32||21.32||21.32||100
1723222030000|2024-08-09 16:47:10|||||||||100
1723222040000|2024-08-09 16:47:20|||||||||100
1723222050000|2024-08-09 16:47:30||21.1||21.1||21.1||21.1|600
1723222060000|2024-08-09 16:47:40|||||||||100
1723222070000|2024-08-09 16:47:50|||||||||1700
1723222080000|2024-08-09 16:48:00|||||||||100
1723222090000|2024-08-09 16:48:10|||||||||296
1723222100000|2024-08-09 16:48:20|21.31|21.06|21|20.85|21.31|21.06|21|20.82|23101
1723222110000|2024-08-09 16:48:30||20.78||20.78||20.78||20.78|600
1723222120000|2024-08-09 16:48:40|20.85|20.76|20.85|20.76|20.85|20.76|20.85|20.76|9653
1723222130000|2024-08-09 16:48:50|||||||||213
1723222140000|2024-08-09 16:49:00|||||||||5200
1723222150000|2024-08-09 16:49:10|20.88||20.88||20.88||20.88||640
1723222170000|2024-08-09 16:49:30|||||||||1100
1723222180000|2024-08-09 16:49:40|||||||||300
1723222190000|2024-08-09 16:49:50||20.78||20.78||20.78||20.78|2200
1723222200000|2024-08-09 16:50:00|||||||||339
1723222210000|2024-08-09 16:50:10|||||||||100
1723222220000|2024-08-09 16:50:20|20.92|20.87|20.89|20.78|20.92|20.87|20.88|20.78|1417
1723222230000|2024-08-09 16:50:30|||||||||219
1723222240000|2024-08-09 16:50:40|||||||||100
1723222250000|2024-08-09 16:50:50|||||||||750
1723222260000|2024-08-09 16:51:00||20.88||20.8||20.88||20.8|5103
1723222280000|2024-08-09 16:51:20|||||||||219
1723222290000|2024-08-09 16:51:30|||||||||578
1723222300000|2024-08-09 16:51:40|||||||||300
1723222310000|2024-08-09 16:51:50|||||||||100
1723222320000|2024-08-09 16:52:00|20.8|20.79|20.8|20.62|20.8|20.79|20.79|20.62|8902
1723222340000|2024-08-09 16:52:20|||||||||200
1723222350000|2024-08-09 16:52:30|||||||||361
1723222360000|2024-08-09 16:52:40|||||||||13429
1723222370000|2024-08-09 16:52:50|20.75||20.75||20.75||20.75||678
1723222380000|2024-08-09 16:53:00||20.61||20.61||20.61||20.61|3200
1723222390000|2024-08-09 16:53:10|||||||||200
1723222400000|2024-08-09 16:53:20|20.61|20.59|20.61|20.54|20.61|20.59|20.61|20.5|2937
1723222410000|2024-08-09 16:53:30|||||||||200
1723222420000|2024-08-09 16:53:40|20.37|20.5|20.37|20.32|20.37|20.54|20.37|20.32|117593
1723222430000|2024-08-09 16:53:50|||||||||1100
1723222440000|2024-08-09 16:54:00|20.33||20.33||20.33||20.33||100
1723222450000|2024-08-09 16:54:10|20.34||20.34||20.34||20.34||810
1723222460000|2024-08-09 16:54:20|||||||||5943
1723222470000|2024-08-09 16:54:30|||||||||100
1723222480000|2024-08-09 16:54:40|20.3|20.33|20.3|20.2|20.3|20.33|20.29|20.2|20097
1723222490000|2024-08-09 16:54:50|||||||||322
1723222500000|2024-08-09 16:55:00|20.29|20.29|20.29|20.2|20.29|20.29|20.29|20.2|15600
1723222510000|2024-08-09 16:55:10|20.3|20.21|20.3|20.21|20.3|20.21|20.3|20.21|19640
1723222520000|2024-08-09 16:55:20||20.22||20.22||20.22||20.22|4200
1723222530000|2024-08-09 16:55:30|||||||||1300
1723222540000|2024-08-09 16:55:40|20.35|20.23|20.64|20.23|20.64|20.23|20.35|20.23|65793
1723222550000|2024-08-09 16:55:50|20.6||20.56||20.6||20.56||10000
1723222560000|2024-08-09 16:56:00|20.53||20.43||20.53||20.43||9000
1723222570000|2024-08-09 16:56:10|20.42||20.43||20.43||20.42||5196
1723222580000|2024-08-09 16:56:20|20.44|20.25|20.44|20.28|20.44|20.28|20.44|20.25|7177
1723222590000|2024-08-09 16:56:30|20.46||20.5||20.5||20.46||5100
1723222600000|2024-08-09 16:56:40||20.31||20.37||20.37||20.31|0
1723222610000|2024-08-09 16:56:50|20.51||20.51||20.51||20.51||8019
1723222620000|2024-08-09 16:57:00|20.52||20.53||20.53||20.52||4542
1723222630000|2024-08-09 16:57:10|20.56|20.47|20.59|20.47|20.59|20.47|20.56|20.47|3894
1723222640000|2024-08-09 16:57:20|||||||||4344
1723222650000|2024-08-09 16:57:30|||||||||2606
1723222660000|2024-08-09 16:57:40|20.65||20.65||20.65||20.65||0
1723222670000|2024-08-09 16:57:50||20.52||20.52||20.52||20.52|242
1723222680000|2024-08-09 16:58:00|20.71||20.73||20.73||20.71||1258
1723222690000|2024-08-09 16:58:10|||||||||100
1723222700000|2024-08-09 16:58:20|||||||||200
1723222710000|2024-08-09 16:58:30|||||||||690
1723222720000|2024-08-09 16:58:40||20.55||20.55||20.55||20.55|200
1723222730000|2024-08-09 16:58:50|||||||||5041
1723222740000|2024-08-09 16:59:00|||||||||542
1723222750000|2024-08-09 16:59:10|||||||||320
1723222760000|2024-08-09 16:59:20||20.59||20.59||20.59||20.59|300
1723222770000|2024-08-09 16:59:30|||||||||7900
1723222780000|2024-08-09 16:59:40|||||||||289
1723222790000|2024-08-09 16:59:50|20.6||20.6||20.6||20.6||2100
1723222800000|2024-08-09 17:00:00|||||||||500
1723222810000|2024-08-09 17:00:10|||||||||2100
1723222820000|2024-08-09 17:00:20|||||||||1600
1723222830000|2024-08-09 17:00:30|||||||||1202
1723222840000|2024-08-09 17:00:40|20.61|20.6|20.61|20.6|20.61|20.6|20.61|20.6|1960
1723222850000|2024-08-09 17:00:50|20.65|20.61|20.65|20.61|20.65|20.61|20.65|20.61|4200
1723222860000|2024-08-09 17:01:00|||||||||100
1723222870000|2024-08-09 17:01:10|||||||||2100
1723222890000|2024-08-09 17:01:30|20.72|20.62|20.72|20.62|20.72|20.62|20.72|20.62|1886
1723222900000|2024-08-09 17:01:40|||||||||200
1723222910000|2024-08-09 17:01:50|||||||||426
1723222920000|2024-08-09 17:02:00|||||||||200
1723222930000|2024-08-09 17:02:10|||||||||200
1723222940000|2024-08-09 17:02:20|||||||||441
1723222950000|2024-08-09 17:02:30|||||||||300
1723222960000|2024-08-09 17:02:40|20.74||20.69||20.74||20.69||300
1723222970000|2024-08-09 17:02:50|||||||||2111
1723222980000|2024-08-09 17:03:00|||||||||400
1723222990000|2024-08-09 17:03:10|||||||||100
1723223010000|2024-08-09 17:03:30|20.75||20.75||20.75||20.75||700
1723223020000|2024-08-09 17:03:40|||||||||200
1723223030000|2024-08-09 17:03:50|||||||||3544
1723223040000|2024-08-09 17:04:00||20.65||20.65||20.65||20.65|550
1723223050000|2024-08-09 17:04:10|20.78|20.7|20.8|20.7|20.8|20.7|20.78|20.7|1588
1723223060000|2024-08-09 17:04:20|||||||||200
1723223070000|2024-08-09 17:04:30|||||||||1920
1723223080000|2024-08-09 17:04:40|||||||||5900
1723223090000|2024-08-09 17:04:50|||||||||700
1723223100000|2024-08-09 17:05:00|||||||||100
1723223110000|2024-08-09 17:05:10|||||||||500
1723223120000|2024-08-09 17:05:20|||||||||1200
1723223130000|2024-08-09 17:05:30|20.79|20.67|20.77|20.34|20.79|20.67|20.77|20.23|58317
1723223140000|2024-08-09 17:05:40||20.4||20.34||20.65||20.34|500
1723223170000|2024-08-09 17:06:10||20.55||20.55||20.55||20.55|5600
1723223180000|2024-08-09 17:06:20||20.47||20.47||20.47||20.47|4126
1723223190000|2024-08-09 17:06:30|20.62||20.62||20.62||20.62||584
1723223200000|2024-08-09 17:06:40|||||||||100
1723223210000|2024-08-09 17:06:50||20.42||20.42||20.42||20.42|200
1723223220000|2024-08-09 17:07:00|20.72||20.72||20.72||20.72||7371
1723223230000|2024-08-09 17:07:10|||||||||200
1723223240000|2024-08-09 17:07:20|20.56||20.56||20.56||20.56||859
1723223250000|2024-08-09 17:07:30|||||||||900
1723223260000|2024-08-09 17:07:40|||||||||5100
1723223270000|2024-08-09 17:07:50|||||||||600
1723223280000|2024-08-09 17:08:00||20.4||20.42||20.42||20.4|10100
1723223290000|2024-08-09 17:08:10|||||||||100
1723223300000|2024-08-09 17:08:20|||||||||23179
1723223310000|2024-08-09 17:08:30|||||||||5308
1723223320000|2024-08-09 17:08:40|20.47||20.47||20.47||20.47||2342
1723223330000|2024-08-09 17:08:50||20.43||20.42||20.43||20.42|400
1723223340000|2024-08-09 17:09:00||20.43||20.43||20.43||20.43|100
1723223350000|2024-08-09 17:09:10|||||||||5221
1723223360000|2024-08-09 17:09:20|||||||||2800
1723223370000|2024-08-09 17:09:30||20.42||20.42||20.42||20.42|4267
1723223380000|2024-08-09 17:09:40|||||||||54970
1723223390000|2024-08-09 17:09:50|||||||||200
1723223400000|2024-08-09 17:10:00|||||||||2860
1723223410000|2024-08-09 17:10:10|||||||||200
1723223420000|2024-08-09 17:10:20|||||||||300
1723223430000|2024-08-09 17:10:30|||||||||2600
1723223440000|2024-08-09 17:10:40|20.45||20.45||20.45||20.45||300
1723223450000|2024-08-09 17:10:50|20.46||20.51||20.51||20.46||2359
1723223460000|2024-08-09 17:11:00|||||||||1800
1723223470000|2024-08-09 17:11:10|20.52||20.55||20.55||20.52||5057
1723223480000|2024-08-09 17:11:20|20.58||20.58||20.58||20.58||20200
1723223490000|2024-08-09 17:11:30|||||||||15731
1723223500000|2024-08-09 17:11:40|||||||||10005
1723223510000|2024-08-09 17:11:50|||||||||500
1723223520000|2024-08-09 17:12:00|||||||||417
1723223530000|2024-08-09 17:12:10|20.59|20.51|20.62|20.51|20.62|20.51|20.59|20.51|17625
1723223540000|2024-08-09 17:12:20|20.66||20.69||20.69||20.66||6175
1723223550000|2024-08-09 17:12:30|20.7||20.7||20.7||20.7||9400
1723223560000|2024-08-09 17:12:40|||||||||200
1723223570000|2024-08-09 17:12:50|20.6||20.6||20.6||20.6||2042
1723223580000|2024-08-09 17:13:00||20.55||20.55||20.55||20.55|400
1723223590000|2024-08-09 17:13:10|20.63||20.7||20.7||20.63||3075
1723223600000|2024-08-09 17:13:20|||||||||2406
1723223610000|2024-08-09 17:13:30|||||||||100
1723223620000|2024-08-09 17:13:40|||||||||100
1723223630000|2024-08-09 17:13:50|20.72||20.71||20.72||20.71||1500
1723223640000|2024-08-09 17:14:00|||||||||100
1723223650000|2024-08-09 17:14:10|20.72|20.7|20.77|20.7|20.77|20.7|20.72|20.7|3625
1723223660000|2024-08-09 17:14:20|20.8||20.84||20.84||20.8||7308
1723223670000|2024-08-09 17:14:30||20.71||20.71||20.71||20.71|200
1723223690000|2024-08-09 17:14:50|||||||||200
1723223700000|2024-08-09 17:15:00|||||||||11700
1723223710000|2024-08-09 17:15:10|||||||||290
1723223720000|2024-08-09 17:15:20|||||||||100
1723223730000|2024-08-09 17:15:30|20.85||20.98||20.99||20.85||12953
1723223740000|2024-08-09 17:15:40|20.97||20.94||20.97||20.94||443
1723223750000|2024-08-09 17:15:50|21||20.99||21||20.94||2345
1723223760000|2024-08-09 17:16:00|20.98||20.94||20.98||20.94||100
1723223770000|2024-08-09 17:16:10|20.93||20.93||20.93||20.93||0
1723223780000|2024-08-09 17:16:20|20.95||20.95||20.95||20.95||1688
1723223790000|2024-08-09 17:16:30|||||||||400
1723223800000|2024-08-09 17:16:40|20.8||20.95||20.95||20.8||1298
1723223810000|2024-08-09 17:16:50||20.84||20.84||20.84||20.84|1300
1723223820000|2024-08-09 17:17:00|||||||||100
1723223830000|2024-08-09 17:17:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|200
1723223840000|2024-08-09 17:17:20|21||21||21||21||320
1723223850000|2024-08-09 17:17:30|||||||||1184
1723223860000|2024-08-09 17:17:40|||||||||100
1723223870000|2024-08-09 17:17:50|||||||||700
1723223880000|2024-08-09 17:18:00||20.98||20.98||20.98||20.98|385
1723223890000|2024-08-09 17:18:10|||||||||165
1723223900000|2024-08-09 17:18:20|||||||||309
1723223910000|2024-08-09 17:18:30|||||||||1454
1723223920000|2024-08-09 17:18:40|||||||||100
1723223930000|2024-08-09 17:18:50|21.02||21.02||21.02||21.02||600
1723223940000|2024-08-09 17:19:00|||||||||100
1723223950000|2024-08-09 17:19:10|||||||||100
1723223960000|2024-08-09 17:19:20||21||21||21||21|58132
1723223970000|2024-08-09 17:19:30|||||||||200
1723223980000|2024-08-09 17:19:40|||||||||1640
1723223990000|2024-08-09 17:19:50|21.05||21.05||21.05||21.05||6000
1723224000000|2024-08-09 17:20:00|21.06||21.05||21.06||21.05||552
1723224010000|2024-08-09 17:20:10|21.06||21.08||21.08||21.05||3239
1723224020000|2024-08-09 17:20:20|21.09||21.09||21.09||21.08||7600
1723224030000|2024-08-09 17:20:30|21.1||21.1||21.1||21.1||2002
1723224040000|2024-08-09 17:20:40|||||||||1700
1723224050000|2024-08-09 17:20:50|||||||||1700
1723224060000|2024-08-09 17:21:00|||||||||100
1723224070000|2024-08-09 17:21:10|||||||||200
1723224080000|2024-08-09 17:21:20|||||||||319
1723224090000|2024-08-09 17:21:30|21.04||21.04||21.04||21.04||9068
1723224100000|2024-08-09 17:21:40|||||||||350
1723224110000|2024-08-09 17:21:50||20.98||20.98||20.98||20.98|6081
1723224120000|2024-08-09 17:22:00|||||||||100
1723224130000|2024-08-09 17:22:10|||||||||100
1723224140000|2024-08-09 17:22:20|||||||||500
1723224150000|2024-08-09 17:22:30|||||||||14972
1723224160000|2024-08-09 17:22:40|||||||||1550
1723224170000|2024-08-09 17:22:50|||||||||300
1723224180000|2024-08-09 17:23:00|||||||||4079
1723224190000|2024-08-09 17:23:10|||||||||2455
1723224200000|2024-08-09 17:23:20|||||||||100
1723224210000|2024-08-09 17:23:30||20.99||20.99||20.99||20.99|10656
1723224220000|2024-08-09 17:23:40||20.98||20.98||20.98||20.98|600
1723224230000|2024-08-09 17:23:50|||||||||5300
1723224240000|2024-08-09 17:24:00|||||||||200
1723224250000|2024-08-09 17:24:10|||||||||400
1723224260000|2024-08-09 17:24:20|||||||||1600
1723224270000|2024-08-09 17:24:30|||||||||100
1723224280000|2024-08-09 17:24:40||20.99||20.99||20.99||20.99|8926
1723224290000|2024-08-09 17:24:50|21|20.98|20.99|20.98|21|20.98|20.99|20.98|2940
1723224300000|2024-08-09 17:25:00|||||||||5340
1723224320000|2024-08-09 17:25:20|21||21||21||21||5800
1723224330000|2024-08-09 17:25:30|||||||||2900
1723224340000|2024-08-09 17:25:40|||||||||10222
1723224350000|2024-08-09 17:25:50|||||||||741
1723224360000|2024-08-09 17:26:00|||||||||4100
1723224370000|2024-08-09 17:26:10|||||||||200
1723224380000|2024-08-09 17:26:20|||||||||438
1723224390000|2024-08-09 17:26:30|||||||||100
1723224400000|2024-08-09 17:26:40|20.99||20.99||20.99||20.99||2088
1723224410000|2024-08-09 17:26:50|||||||||219
1723224420000|2024-08-09 17:27:00|||||||||200
1723224430000|2024-08-09 17:27:10|||||||||500
1723224440000|2024-08-09 17:27:20|21||20.99||21||20.99||1018
1723224450000|2024-08-09 17:27:30|21||21||21||21||100
1723224460000|2024-08-09 17:27:40|||||||||100
1723224470000|2024-08-09 17:27:50|20.99||20.99||20.99||20.99||14737
1723224480000|2024-08-09 17:28:00|||||||||1161
1723224490000|2024-08-09 17:28:10|||||||||800
1723224500000|2024-08-09 17:28:20|||||||||100
1723224510000|2024-08-09 17:28:30|||||||||3390
1723224520000|2024-08-09 17:28:40|||||||||200
1723224530000|2024-08-09 17:28:50|||||||||4180
1723224540000|2024-08-09 17:29:00|||||||||200
1723224550000|2024-08-09 17:29:10|||||||||7986
1723224560000|2024-08-09 17:29:20|||||||||600
1723224570000|2024-08-09 17:29:30|||||||||700
1723224580000|2024-08-09 17:29:40|||||||||100
1723224590000|2024-08-09 17:29:50|||||||||200
1723224600000|2024-08-09 17:30:00|||||||||100
1723224610000|2024-08-09 17:30:10|||||||||2215
1723224620000|2024-08-09 17:30:20|||||||||2924
1723224630000|2024-08-09 17:30:30|||||||||438
1723224640000|2024-08-09 17:30:40|||||||||2000
1723224650000|2024-08-09 17:30:50|||||||||550
1723224660000|2024-08-09 17:31:00|||||||||576
1723224670000|2024-08-09 17:31:10|||||||||3182
1723224680000|2024-08-09 17:31:20|21|20.99|21.07|21.01|21.07|21.01|21|20.99|12340
1723224690000|2024-08-09 17:31:30|21.09|21.04|21.09|21.04|21.09|21.04|21.09|21.04|200
1723224700000|2024-08-09 17:31:40|||||||||400
1723224710000|2024-08-09 17:31:50|21.1|21.07|21.11|21.07|21.11|21.07|21.1|21.07|1467
1723224730000|2024-08-09 17:32:10|||||||||100
1723224740000|2024-08-09 17:32:20|21.12||21.11||21.12||21.11||1861
1723224750000|2024-08-09 17:32:30|||||||||3200
1723224760000|2024-08-09 17:32:40|||||||||100
1723224770000|2024-08-09 17:32:50|||||||||200
1723224780000|2024-08-09 17:33:00|21.12||21.2||21.2||21.12||50165
1723224790000|2024-08-09 17:33:10||21.13||21.14||21.14||21.13|200
1723224800000|2024-08-09 17:33:20|||||||||200
1723224810000|2024-08-09 17:33:30|||||||||5300
1723224820000|2024-08-09 17:33:40|||||||||2200
1723224830000|2024-08-09 17:33:50|21.21||21.24||21.24||21.21||4946
1723224840000|2024-08-09 17:34:00|21.28|21.16|21.28|21.18|21.28|21.18|21.28|21.16|2259
1723224850000|2024-08-09 17:34:10||21.22||21.18||21.22||21.18|15424
1723224860000|2024-08-09 17:34:20|21.26||21.26||21.26||21.26||1663
1723224870000|2024-08-09 17:34:30|21.23||21.26||21.26||21.23||700
1723224880000|2024-08-09 17:34:40|||||||||100
1723224890000|2024-08-09 17:34:50||21.2||21.2||21.2||21.2|0
1723224900000|2024-08-09 17:35:00|21.29|21.24|21.29|21.24|21.3|21.24|21.29|21.24|1397
1723224910000|2024-08-09 17:35:10|||||||||423
1723224920000|2024-08-09 17:35:20|21.3|21.26|21.3|21.26|21.3|21.26|21.3|21.26|2240
1723224930000|2024-08-09 17:35:30|21.32||21.32||21.32||21.32||1873
1723224940000|2024-08-09 17:35:40|21.34|21.3|21.35|21.3|21.35|21.3|21.34|21.3|2593
1723224950000|2024-08-09 17:35:50||21.33||21.33||21.33||21.33|200
1723224960000|2024-08-09 17:36:00|||||||||7085
1723224970000|2024-08-09 17:36:10|21.43|21.4|21.43|21.4|21.43|21.4|21.41|21.4|21246
1723224980000|2024-08-09 17:36:20|21.44|21.41|21.5|21.45|21.5|21.45|21.43|21.4|89523
1723224990000|2024-08-09 17:36:30|||||||||26693
1723225000000|2024-08-09 17:36:40|||||||||8319
1723225010000|2024-08-09 17:36:50|21.53|21.46|21.53|21.46|21.53|21.46|21.53|21.46|18400
1723225020000|2024-08-09 17:37:00|21.56|21.48|21.75|21.53|21.75|21.53|21.56|21.48|55493
1723225030000|2024-08-09 17:37:10|21.73|21.67|21.75|21.7|21.75|21.7|21.73|21.67|1056
1723225040000|2024-08-09 17:37:20|||||||||100
1723225050000|2024-08-09 17:37:30||21.72||21.7||21.72||21.7|1729
1723225060000|2024-08-09 17:37:40|21.74|21.67|21.74|21.67|21.74|21.67|21.74|21.67|4647
1723225070000|2024-08-09 17:37:50|21.71|21.65|21.69|21.63|21.71|21.65|21.69|21.63|1275
1723225080000|2024-08-09 17:38:00|||||||||300
1723225090000|2024-08-09 17:38:10|||||||||600
1723225100000|2024-08-09 17:38:20||21.64||21.59||21.64||21.59|6906
1723225110000|2024-08-09 17:38:30||21.6||21.6||21.6||21.6|12500
1723225120000|2024-08-09 17:38:40|||||||||600
1723225130000|2024-08-09 17:38:50|||||||||3000
1723225140000|2024-08-09 17:39:00|||||||||10350
1723225150000|2024-08-09 17:39:10|||||||||4500
1723225160000|2024-08-09 17:39:20|||||||||6295
1723225170000|2024-08-09 17:39:30|||||||||502
1723225180000|2024-08-09 17:39:40|||||||||100
1723225190000|2024-08-09 17:39:50|||||||||400
1723225200000|2024-08-09 17:40:00|||||||||100
1723225210000|2024-08-09 17:40:10|||||||||200
1723225220000|2024-08-09 17:40:20|||||||||300
1723225230000|2024-08-09 17:40:30|||||||||100
1723225240000|2024-08-09 17:40:40|21.68||21.68||21.68||21.68||300
1723225250000|2024-08-09 17:40:50||21.58||21.57||21.58||21.57|1500
1723225260000|2024-08-09 17:41:00|||||||||301
1723225270000|2024-08-09 17:41:10|||||||||700
1723225280000|2024-08-09 17:41:20|21.58|21.56|21.58|21.5|21.58|21.56|21.58|21.5|6151
1723225290000|2024-08-09 17:41:30|||||||||100
1723225300000|2024-08-09 17:41:40|||||||||200
1723225320000|2024-08-09 17:42:00||21.53||21.53||21.53||21.53|971
1723225330000|2024-08-09 17:42:10||21.51||21.51||21.53||21.51|1700
1723225340000|2024-08-09 17:42:20|||||||||4769
1723225350000|2024-08-09 17:42:30|21.52|21.48|21.52|21.48|21.52|21.49|21.52|21.48|2877
1723225370000|2024-08-09 17:42:50||21.49||21.48||21.49||21.48|500
1723225380000|2024-08-09 17:43:00|||||||||200
1723225390000|2024-08-09 17:43:10|||||||||2140
1723225400000|2024-08-09 17:43:20|||||||||19666
1723225410000|2024-08-09 17:43:30||21.46||21.46||21.46||21.46|1400
1723225420000|2024-08-09 17:43:40|21.57||21.57||21.57||21.57||5518
1723225430000|2024-08-09 17:43:50|||||||||100
1723225440000|2024-08-09 17:44:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|400
1723225450000|2024-08-09 17:44:10||21.47||21.47||21.47||21.47|751
1723225460000|2024-08-09 17:44:20|21.5||21.58||21.58||21.5||1100
1723225470000|2024-08-09 17:44:30|||||||||100
1723225480000|2024-08-09 17:44:40|||||||||100
1723225490000|2024-08-09 17:44:50|||||||||100
1723225500000|2024-08-09 17:45:00|||||||||200
1723225510000|2024-08-09 17:45:10|21.57||21.58||21.58||21.57||51048
1723225520000|2024-08-09 17:45:20|||||||||100
1723225530000|2024-08-09 17:45:30|||||||||539
1723225540000|2024-08-09 17:45:40|||||||||800
1723225550000|2024-08-09 17:45:50|||||||||9200
1723225560000|2024-08-09 17:46:00|||||||||300
1723225570000|2024-08-09 17:46:10|21.4|21.39|21.39|21.24|21.4|21.39|21.39|21.24|21166
1723225580000|2024-08-09 17:46:20|21.25|21.17|21.2|21.07|21.25|21.17|21.2|21.07|4227
1723225590000|2024-08-09 17:46:30|||||||||100
1723225600000|2024-08-09 17:46:40|21.08|21|21|20.99|21.08|21|21|20.98|14398
1723225610000|2024-08-09 17:46:50|21.03|21|21.03|20.98|21.03|21|21.03|20.98|47200
1723225620000|2024-08-09 17:47:00|21.08|21.01|21.11|21.01|21.11|21.01|21.08|21.01|8006
1723225640000|2024-08-09 17:47:20|21.12|21.06|21.1|21.06|21.13|21.06|21.1|21.06|11507
1723225650000|2024-08-09 17:47:30||21.08||21.08||21.08||21.08|3453
1723225660000|2024-08-09 17:47:40|||||||||1800
1723225670000|2024-08-09 17:47:50|21.13|21.09|21.13|21.12|21.13|21.12|21.13|21.09|57399
1723225680000|2024-08-09 17:48:00|21.12|21.11|21.13|21.12|21.13|21.12|21.12|21.11|10800
1723225690000|2024-08-09 17:48:10|||||||||300
1723225700000|2024-08-09 17:48:20|||||||||100
1723225710000|2024-08-09 17:48:30|||||||||600
1723225720000|2024-08-09 17:48:40|||||||||2718
1723225730000|2024-08-09 17:48:50|21.12|21.11|21.13|21.11|21.13|21.12|21.12|21.11|8281
1723225740000|2024-08-09 17:49:00|21.12|21.08|21.12|20.98|21.12|21.08|21.12|20.98|12283
1723225750000|2024-08-09 17:49:10|||||||||100
1723225760000|2024-08-09 17:49:20||21||20.98||21||20.98|200
1723225770000|2024-08-09 17:49:30|||||||||900
1723225780000|2024-08-09 17:49:40||21||20.98||21||20.98|100
1723225790000|2024-08-09 17:49:50|21.11|20.93|21.11|20.93|21.11|20.93|21.11|20.93|15100
1723225800000|2024-08-09 17:50:00|21.08||20.98||21.08||20.98||1956
1723225810000|2024-08-09 17:50:10|||||||||219
1723225820000|2024-08-09 17:50:20||20.96||20.93||20.96||20.93|500
1723225830000|2024-08-09 17:50:30|||||||||450
1723225840000|2024-08-09 17:50:40|20.97|20.9|20.97|20.9|20.97|20.9|20.97|20.9|8094
1723225850000|2024-08-09 17:50:50|20.96|20.83|20.96|20.83|20.96|20.83|20.96|20.83|6563
1723225860000|2024-08-09 17:51:00||20.85||20.85||20.85||20.85|100
1723225870000|2024-08-09 17:51:10|||||||||879
1723225880000|2024-08-09 17:51:20||20.77||20.77||20.77||20.77|1358
1723225890000|2024-08-09 17:51:30|20.95|20.75|20.83|20.77|20.95|20.79|20.83|20.75|200
1723225900000|2024-08-09 17:51:40|20.8|20.75|20.8|20.75|20.8|20.75|20.8|20.75|200
1723225910000|2024-08-09 17:51:50|20.83|20.79|20.83|20.75|20.83|20.79|20.83|20.75|1000
1723225920000|2024-08-09 17:52:00||20.79||20.79||20.79||20.79|100
1723225930000|2024-08-09 17:52:10|20.82|20.76|20.83|20.76|20.83|20.76|20.82|20.76|200
1723225940000|2024-08-09 17:52:20|||||||||400
1723225950000|2024-08-09 17:52:30||20.75||20.75||20.75||20.75|100
1723225960000|2024-08-09 17:52:40|20.82|20.73|20.83|20.73|20.83|20.73|20.82|20.73|837
1723225970000|2024-08-09 17:52:50|||||||||100
1723225980000|2024-08-09 17:53:00|20.75|20.69|20.75|20.7|20.75|20.72|20.74|20.69|2000
1723226000000|2024-08-09 17:53:20||20.67||20.67||20.67||20.67|100
1723226010000|2024-08-09 17:53:30|20.76|20.65|20.76|20.65|20.76|20.65|20.76|20.65|100
1723226020000|2024-08-09 17:53:40|||||||||100
1723226030000|2024-08-09 17:53:50||20.64||20.64||20.64||20.64|100
1723226040000|2024-08-09 17:54:00|||||||||100
1723226050000|2024-08-09 17:54:10||20.61||20.69||20.69||20.61|417
1723226060000|2024-08-09 17:54:20|20.83|20.67|20.78|20.67|20.83|20.67|20.78|20.67|1800
1723226070000|2024-08-09 17:54:30|||||||||200
1723226080000|2024-08-09 17:54:40|||||||||330
1723226090000|2024-08-09 17:54:50|||||||||100
1723226100000|2024-08-09 17:55:00|20.82|20.73|20.83|20.73|20.83|20.73|20.82|20.73|1850
1723226110000|2024-08-09 17:55:10|20.85|20.76|20.85|20.76|20.85|20.76|20.83|20.76|4986
1723226120000|2024-08-09 17:55:20||20.81||20.81||20.81||20.81|100
1723226130000|2024-08-09 17:55:30|||||||||100
1723226140000|2024-08-09 17:55:40||20.83||20.83||20.83||20.83|200
1723226150000|2024-08-09 17:55:50||20.84||20.84||20.84||20.84|100
1723226160000|2024-08-09 17:56:00|20.87|20.85|20.87|20.86|20.87|20.86|20.87|20.85|4000
1723226170000|2024-08-09 17:56:10|20.9|20.87|20.96|20.88|20.96|20.88|20.9|20.87|3777
1723226180000|2024-08-09 17:56:20|||||||||100
1723226190000|2024-08-09 17:56:30||20.92||20.92||20.92||20.92|1077
1723226200000|2024-08-09 17:56:40||20.94||20.94||20.94||20.94|1263
1723226210000|2024-08-09 17:56:50||20.95||20.95||20.95||20.95|350
1723226220000|2024-08-09 17:57:00|||||||||300
1723226230000|2024-08-09 17:57:10|||||||||200
1723226240000|2024-08-09 17:57:20|||||||||400
1723226250000|2024-08-09 17:57:30|||||||||300
1723226260000|2024-08-09 17:57:40|||||||||300
1723226270000|2024-08-09 17:57:50|||||||||400
1723226280000|2024-08-09 17:58:00|||||||||300
1723226290000|2024-08-09 17:58:10|||||||||531
1723226300000|2024-08-09 17:58:20|20.98||20.98||20.98||20.98||400
1723226310000|2024-08-09 17:58:30|||||||||10241
1723226320000|2024-08-09 17:58:40|||||||||100
1723226330000|2024-08-09 17:58:50|||||||||3291
1723226340000|2024-08-09 17:59:00||20.97||20.97||20.97||20.97|1700
1723226350000|2024-08-09 17:59:10|||||||||300
1723226360000|2024-08-09 17:59:20||20.96||20.96||20.96||20.96|4782
1723226370000|2024-08-09 17:59:30|||||||||572
1723226380000|2024-08-09 17:59:40|||||||||300
1723226390000|2024-08-09 17:59:50|||||||||200
1723226400000|2024-08-09 18:00:00||20.97||20.97||20.97||20.97|1388
1723226410000|2024-08-09 18:00:10|||||||||1319
1723226420000|2024-08-09 18:00:20|||||||||300
1723226430000|2024-08-09 18:00:30|20.99|20.98|21|20.99|21|20.99|20.99|20.98|1280
1723226450000|2024-08-09 18:00:50|||||||||4325
1723226460000|2024-08-09 18:01:00|||||||||710
1723226470000|2024-08-09 18:01:10|||||||||2300
1723226480000|2024-08-09 18:01:20|21.01|21|21.02|21|21.02|21|21.01|21|200
1723226490000|2024-08-09 18:01:30|21.01|21.01|21.02|21.01|21.02|21.01|21.01|21.01|200
1723226500000|2024-08-09 18:01:40|21.04|21.02|21.1|21.02|21.1|21.02|21.04|21.02|2104
1723226510000|2024-08-09 18:01:50|||||||||1593
1723226520000|2024-08-09 18:02:00|||||||||300
1723226530000|2024-08-09 18:02:10||21.03||21.03||21.03||21.03|2387
1723226540000|2024-08-09 18:02:20|||||||||300
1723226550000|2024-08-09 18:02:30|21.12||21.12||21.12||21.12||1653
1723226560000|2024-08-09 18:02:40|||||||||100
1723226570000|2024-08-09 18:02:50||21.05||21.05||21.05||21.05|5600
1723226580000|2024-08-09 18:03:00|21.15||21.14||21.15||21.14||200
1723226590000|2024-08-09 18:03:10|||||||||100
1723226600000|2024-08-09 18:03:20||21.07||21.07||21.07||21.07|5700
1723226610000|2024-08-09 18:03:30|21.15||21.15||21.15||21.15||1136
1723226620000|2024-08-09 18:03:40||21.09||21.09||21.09||21.09|100
1723226630000|2024-08-09 18:03:50|21.2||21.22||21.24||21.2||1704
1723226640000|2024-08-09 18:04:00|21.24|21.14|21.24|21.14|21.24|21.14|21.24|21.14|200
1723226650000|2024-08-09 18:04:10|||||||||2800
1723226660000|2024-08-09 18:04:20|||||||||7956
1723226670000|2024-08-09 18:04:30||21.16||21.16||21.16||21.16|1298
1723226680000|2024-08-09 18:04:40|||||||||5900
1723226690000|2024-08-09 18:04:50||21.18||21.18||21.18||21.18|1145
1723226700000|2024-08-09 18:05:00|21.25||21.25||21.25||21.25||6203
1723226710000|2024-08-09 18:05:10||21.2||21.2||21.2||21.2|5808
1723226720000|2024-08-09 18:05:20|||||||||200
1723226730000|2024-08-09 18:05:30|21.24|21.21|21.25|21.21|21.25|21.21|21.24|21.21|700
1723226740000|2024-08-09 18:05:40|21.26|21.2|21.26|20.98|21.26|21.2|21.26|20.98|11769
1723226750000|2024-08-09 18:05:50|21|20.97|21|20.97|21|20.97|21|20.97|100
1723226760000|2024-08-09 18:06:00||20.99||20.97||20.99||20.97|100
1723226770000|2024-08-09 18:06:10|||||||||400
1723226780000|2024-08-09 18:06:20|||||||||1146
1723226790000|2024-08-09 18:06:30|20.8|20.94|20.8|20.77|20.8|20.94|20.8|20.76|13227
1723226800000|2024-08-09 18:06:40|||||||||100
1723226810000|2024-08-09 18:06:50|20.88|20.76|20.7|20.69|20.88|20.76|20.69|20.68|13159
1723226830000|2024-08-09 18:07:10|20.71|20.7|20.6|20.5|20.71|20.7|20.6|20.5|13117
1723226840000|2024-08-09 18:07:20||20.52||20.52||20.52||20.52|100
1723226850000|2024-08-09 18:07:30|20.68|20.56|20.68|20.56|20.68|20.56|20.68|20.56|40304
1723226860000|2024-08-09 18:07:40||20.62||20.62||20.62||20.62|0
1723226880000|2024-08-09 18:08:00|20.69|20.65|20.69|20.65|20.69|20.65|20.69|20.65|1100
1723226890000|2024-08-09 18:08:10|||||||||2743
1723226900000|2024-08-09 18:08:20||20.67||20.67||20.67||20.67|1113
1723226910000|2024-08-09 18:08:30|20.71|20.69|20.73|20.7|20.73|20.7|20.7|20.69|3152
1723226920000|2024-08-09 18:08:40||20.69||20.69||20.69||20.69|300
1723226930000|2024-08-09 18:08:50|20.74||20.81||20.81||20.74||7810
1723226940000|2024-08-09 18:09:00||20.75||20.75||20.75||20.75|360
1723226950000|2024-08-09 18:09:10|20.82||20.81||20.82||20.81||1697
1723226960000|2024-08-09 18:09:20|20.82|20.78|20.85|20.78|20.85|20.78|20.82|20.78|2538
1723226970000|2024-08-09 18:09:30|||||||||958
1723226980000|2024-08-09 18:09:40|20.86|20.82|20.89|20.87|20.89|20.87|20.86|20.82|900
1723226990000|2024-08-09 18:09:50|20.9|20.89|20.9|20.89|20.9|20.89|20.9|20.89|1100
1723227000000|2024-08-09 18:10:00|20.91|20.9|20.99|20.93|20.99|20.95|20.91|20.9|9831
1723227010000|2024-08-09 18:10:10|||||||||300
1723227020000|2024-08-09 18:10:20||20.96||20.93||20.96||20.93|4000
1723227030000|2024-08-09 18:10:30||20.9||20.88||20.9||20.88|100
1723227040000|2024-08-09 18:10:40|20.89||20.89||20.89||20.89||2900
1723227050000|2024-08-09 18:10:50|||||||||1600
1723227060000|2024-08-09 18:11:00|20.91|20.89|20.93|20.89|20.93|20.89|20.91|20.89|4101
1723227080000|2024-08-09 18:11:20|||||||||338
1723227090000|2024-08-09 18:11:30|||||||||100
1723227100000|2024-08-09 18:11:40||20.91||20.91||20.91||20.91|200
1723227110000|2024-08-09 18:11:50||20.9||20.91||20.92||20.9|4100
1723227120000|2024-08-09 18:12:00|||||||||100
1723227130000|2024-08-09 18:12:10||20.92||20.92||20.92||20.92|100
1723227140000|2024-08-09 18:12:20|20.95|20.93|20.95|20.93|20.95|20.93|20.95|20.92|400
1723227160000|2024-08-09 18:12:40|20.98|20.94|20.98|20.94|20.98|20.94|20.98|20.94|754
1723227170000|2024-08-09 18:12:50|20.99|20.96|20.99|20.96|20.99|20.96|20.99|20.96|1300
1723227180000|2024-08-09 18:13:00|||||||||200
1723227190000|2024-08-09 18:13:10||20.97||20.97||20.97||20.97|550
1723227200000|2024-08-09 18:13:20|21|20.98|21.01|20.98|21.01|20.98|21|20.97|2740
1723227210000|2024-08-09 18:13:30|||||||||200
1723227220000|2024-08-09 18:13:40|||||||||1600
1723227230000|2024-08-09 18:13:50|||||||||2475
1723227240000|2024-08-09 18:14:00|||||||||2513
1723227250000|2024-08-09 18:14:10|||||||||142
1723227260000|2024-08-09 18:14:20|||||||||200
1723227270000|2024-08-09 18:14:30|21||21||21||21||300
1723227280000|2024-08-09 18:14:40|21.01||21||21.01||21||371
1723227290000|2024-08-09 18:14:50|||||||||342
1723227300000|2024-08-09 18:15:00|20.99|20.97|20.99|20.97|20.99|20.97|20.98|20.97|2969
1723227310000|2024-08-09 18:15:10|20.97|20.96|20.97|20.95|20.97|20.96|20.97|20.95|3200
1723227320000|2024-08-09 18:15:20|||||||||1800
1723227330000|2024-08-09 18:15:30|||||||||100
1723227340000|2024-08-09 18:15:40|||||||||100
1723227350000|2024-08-09 18:15:50|||||||||3405
1723227360000|2024-08-09 18:16:00|||||||||219
1723227370000|2024-08-09 18:16:10|||||||||100
1723227380000|2024-08-09 18:16:20|||||||||100
1723227390000|2024-08-09 18:16:30||20.96||20.96||20.96||20.96|345
1723227400000|2024-08-09 18:16:40|||||||||300
1723227410000|2024-08-09 18:16:50|||||||||100
1723227420000|2024-08-09 18:17:00|||||||||100
1723227430000|2024-08-09 18:17:10|||||||||200
1723227440000|2024-08-09 18:17:20|20.99||20.99||20.99||20.99||1200
1723227450000|2024-08-09 18:17:30|||||||||100
1723227460000|2024-08-09 18:17:40|||||||||100
1723227470000|2024-08-09 18:17:50|||||||||200
1723227480000|2024-08-09 18:18:00||20.97||20.97||20.97||20.97|200
1723227490000|2024-08-09 18:18:10|||||||||5161
1723227500000|2024-08-09 18:18:20|||||||||200
1723227510000|2024-08-09 18:18:30|21||21||21||21||200
1723227520000|2024-08-09 18:18:40|20.97|20.98|20.95|20.92|20.97|20.98|20.95|20.92|8600
1723227530000|2024-08-09 18:18:50|20.83|20.87|20.83|20.73|20.84|20.87|20.83|20.7|1800
1723227540000|2024-08-09 18:19:00||20.75||20.75||20.75||20.75|300
1723227550000|2024-08-09 18:19:10|||||||||100
1723227560000|2024-08-09 18:19:20|||||||||100
1723227570000|2024-08-09 18:19:30|||||||||320
1723227580000|2024-08-09 18:19:40|||||||||100
1723227590000|2024-08-09 18:19:50||20.77||20.77||20.8||20.77|1347
1723227600000|2024-08-09 18:20:00|||||||||100
1723227610000|2024-08-09 18:20:10|||||||||434
1723227620000|2024-08-09 18:20:20|||||||||100
1723227630000|2024-08-09 18:20:30|20.84|20.79|20.84|20.81|20.84|20.81|20.84|20.79|3333
1723227640000|2024-08-09 18:20:40|20.83||20.84||20.84||20.83||2867
1723227650000|2024-08-09 18:20:50|||||||||100
1723227660000|2024-08-09 18:21:00|20.83|20.56|20.82|20.58|20.83|20.6|20.82|20.5|64895
1723227670000|2024-08-09 18:21:10|20.81|20.59|20.81|20.59|20.81|20.59|20.81|20.59|100
1723227680000|2024-08-09 18:21:20||20.7||20.7||20.7||20.7|200
1723227690000|2024-08-09 18:21:30||20.64||20.7||20.7||20.59|3542
1723227700000|2024-08-09 18:21:40|||||||||100
1723227710000|2024-08-09 18:21:50|20.82|20.76|20.82|20.76|20.82|20.76|20.82|20.76|3598
1723227720000|2024-08-09 18:22:00||20.73||20.79||20.79||20.73|2583
1723227730000|2024-08-09 18:22:10||20.77||20.77||20.77||20.77|900
1723227740000|2024-08-09 18:22:20||20.8||20.78||20.8||20.78|300
1723227750000|2024-08-09 18:22:30|20.83|20.8|20.83|20.8|20.83|20.8|20.83|20.8|1700
1723227760000|2024-08-09 18:22:40|||||||||1800
1723227770000|2024-08-09 18:22:50||20.82||20.8||20.82||20.8|600
1723227780000|2024-08-09 18:23:00||20.82||20.82||20.82||20.82|18200
1723227790000|2024-08-09 18:23:10|||||||||5900
1723227800000|2024-08-09 18:23:20||20.81||20.81||20.81||20.81|400
1723227810000|2024-08-09 18:23:30|||||||||100
1723227820000|2024-08-09 18:23:40|||||||||200
1723227830000|2024-08-09 18:23:50||20.8||20.8||20.8||20.8|100
1723227840000|2024-08-09 18:24:00|||||||||200
1723227850000|2024-08-09 18:24:10|||||||||300
1723227860000|2024-08-09 18:24:20|||||||||1400
1723227870000|2024-08-09 18:24:30|||||||||977
1723227880000|2024-08-09 18:24:40|||||||||780
1723227890000|2024-08-09 18:24:50|20.84|20.82|20.84|20.8|20.84|20.82|20.84|20.8|10886
1723227900000|2024-08-09 18:25:00||20.82||20.82||20.82||20.82|200
1723227910000|2024-08-09 18:25:10|||||||||300
1723227920000|2024-08-09 18:25:20|||||||||963
1723227930000|2024-08-09 18:25:30||20.81||20.81||20.81||20.81|1900
1723227940000|2024-08-09 18:25:40||20.82||20.82||20.82||20.82|845
1723227950000|2024-08-09 18:25:50|||||||||10299
1723227960000|2024-08-09 18:26:00|||||||||3970
1723227970000|2024-08-09 18:26:10|||||||||200
1723227980000|2024-08-09 18:26:20|||||||||900
1723227990000|2024-08-09 18:26:30||20.83||20.83||20.83||20.83|200
1723228000000|2024-08-09 18:26:40|||||||||200
1723228010000|2024-08-09 18:26:50|||||||||200
1723228020000|2024-08-09 18:27:00|||||||||5700
1723228030000|2024-08-09 18:27:10|||||||||419
1723228040000|2024-08-09 18:27:20|||||||||200
1723228060000|2024-08-09 18:27:40||20.82||20.81||20.83||20.8|11350
1723228070000|2024-08-09 18:27:50|||||||||2451
1723228080000|2024-08-09 18:28:00|||||||||819
1723228090000|2024-08-09 18:28:10|||||||||100
1723228100000|2024-08-09 18:28:20|||||||||200
1723228110000|2024-08-09 18:28:30|||||||||801
1723228120000|2024-08-09 18:28:40|||||||||100
1723228130000|2024-08-09 18:28:50||20.8||20.82||20.82||20.79|2500
1723228140000|2024-08-09 18:29:00||20.83||20.81||20.83||20.8|22700
1723228150000|2024-08-09 18:29:10|||||||||600
1723228160000|2024-08-09 18:29:20|||||||||500
1723228170000|2024-08-09 18:29:30|20.83||20.83||20.83||20.83||500
1723228180000|2024-08-09 18:29:40|||||||||400
1723228190000|2024-08-09 18:29:50|20.84||20.84||20.84||20.84||4445
1723228200000|2024-08-09 18:30:00|20.86|20.83|20.84|20.81|20.86|20.83|20.84|20.81|2240
1723228210000|2024-08-09 18:30:10|||||||||250
1723228220000|2024-08-09 18:30:20|20.85|20.82|20.85|20.82|20.85|20.82|20.85|20.82|800
1723228230000|2024-08-09 18:30:30||20.84||20.84||20.84||20.84|300
1723228240000|2024-08-09 18:30:40|||||||||300
1723228250000|2024-08-09 18:30:50|||||||||300
1723228260000|2024-08-09 18:31:00|20.84|20.83|20.82|20.65|20.84|20.84|20.82|20.59|13719
1723228270000|2024-08-09 18:31:10|20.77||20.77||20.77||20.77||300
1723228280000|2024-08-09 18:31:20|20.71|20.67|20.69|20.67|20.71|20.67|20.69|20.67|340
1723228290000|2024-08-09 18:31:30|20.68||20.68||20.68||20.68||400
1723228300000|2024-08-09 18:31:40|20.67|20.66|20.65|20.59|20.67|20.66|20.65|20.59|3950
1723228310000|2024-08-09 18:31:50||20.58||20.51||20.58||20.51|4072
1723228320000|2024-08-09 18:32:00||20.5||20.5||20.5||20.5|1019
1723228330000|2024-08-09 18:32:10|20.63|20.4|20.61|20.4|20.63|20.58|20.61|20.4|500
1723228340000|2024-08-09 18:32:20|20.56||20.56||20.56||20.56||100
1723228350000|2024-08-09 18:32:30|20.55||20.46||20.55||20.46||19386
1723228360000|2024-08-09 18:32:40||20.43||20.4||20.43||20.4|1800
1723228370000|2024-08-09 18:32:50|||||||||3400
1723228380000|2024-08-09 18:33:00|||||||||5255
1723228390000|2024-08-09 18:33:10|||||||||2308
1723228400000|2024-08-09 18:33:20|||||||||400
1723228410000|2024-08-09 18:33:30|||||||||300
1723228420000|2024-08-09 18:33:40|||||||||4800
1723228430000|2024-08-09 18:33:50|20.47||20.47||20.47||20.47||3370
1723228440000|2024-08-09 18:34:00|20.51|20.44|20.5|20.45|20.51|20.45|20.5|20.4|2100
1723228450000|2024-08-09 18:34:10||20.44||20.44||20.44||20.44|100
1723228460000|2024-08-09 18:34:20|20.48|20.47|20.48|20.47|20.48|20.47|20.48|20.47|421
1723228470000|2024-08-09 18:34:30|||||||||300
1723228480000|2024-08-09 18:34:40|20.49|20.48|20.49|20.47|20.49|20.48|20.49|20.47|4200
1723228490000|2024-08-09 18:34:50|||||||||1700
1723228500000|2024-08-09 18:35:00||20.48||20.48||20.48||20.48|5100
1723228510000|2024-08-09 18:35:10|||||||||100
1723228520000|2024-08-09 18:35:20|||||||||2826
1723228530000|2024-08-09 18:35:30||20.47||20.47||20.48||20.47|5859
1723228540000|2024-08-09 18:35:40||20.48||20.48||20.48||20.48|1800
1723228550000|2024-08-09 18:35:50|||||||||100
1723228560000|2024-08-09 18:36:00|||||||||300
1723228570000|2024-08-09 18:36:10|||||||||6530
1723228580000|2024-08-09 18:36:20|||||||||200
1723228590000|2024-08-09 18:36:30|20.5|20.49|20.5|20.49|20.5|20.49|20.5|20.49|800
1723228600000|2024-08-09 18:36:40|||||||||100
1723228610000|2024-08-09 18:36:50|||||||||100
1723228620000|2024-08-09 18:37:00|||||||||450
1723228630000|2024-08-09 18:37:10|20.51||20.56||20.56||20.51||3315
1723228640000|2024-08-09 18:37:20|||||||||1500
1723228650000|2024-08-09 18:37:30|||||||||770
1723228660000|2024-08-09 18:37:40|20.57||20.57||20.57||20.56||3432
1723228670000|2024-08-09 18:37:50|20.58||20.58||20.58||20.58||410
1723228680000|2024-08-09 18:38:00||20.54||20.54||20.54||20.54|3765
1723228690000|2024-08-09 18:38:10||20.56||20.56||20.56||20.56|200
1723228700000|2024-08-09 18:38:20|||||||||200
1723228710000|2024-08-09 18:38:30|20.59|20.57|20.63|20.58|20.63|20.58|20.59|20.57|3012
1723228720000|2024-08-09 18:38:40|20.64||20.64||20.64||20.64||11500
1723228730000|2024-08-09 18:38:50|20.66|20.62|20.67|20.62|20.67|20.62|20.66|20.62|6585
1723228740000|2024-08-09 18:39:00||20.61||20.61||20.61||20.61|2700
1723228760000|2024-08-09 18:39:20|||||||||316
1723228770000|2024-08-09 18:39:30|20.66|20.64|20.67|20.64|20.67|20.64|20.66|20.64|1780
1723228780000|2024-08-09 18:39:40|20.66|20.62|20.65|20.62|20.66|20.62|20.65|20.62|200
1723228790000|2024-08-09 18:39:50|||||||||3300
1723228800000|2024-08-09 18:40:00||20.64||20.64||20.64||20.64|48626
1723228810000|2024-08-09 18:40:10|||||||||3700
1723228820000|2024-08-09 18:40:20|||||||||801
1723228830000|2024-08-09 18:40:30||20.63||20.63||20.63||20.63|1300
1723228840000|2024-08-09 18:40:40||20.61||20.58||20.61||20.58|10008
1723228850000|2024-08-09 18:40:50|||||||||100
1723228860000|2024-08-09 18:41:00|20.64|20.62|20.64|20.58|20.64|20.62|20.64|20.58|1350
1723228870000|2024-08-09 18:41:10|||||||||100
1723228890000|2024-08-09 18:41:30|||||||||300
1723228900000|2024-08-09 18:41:40|20.67|20.61|20.67|20.61|20.67|20.61|20.67|20.61|6744
1723228910000|2024-08-09 18:41:50||20.64||20.64||20.64||20.64|1143
1723228920000|2024-08-09 18:42:00||20.62||20.64||20.64||20.62|200
1723228930000|2024-08-09 18:42:10|20.7|20.67|20.77|20.71|20.77|20.71|20.69|20.67|41413
1723228940000|2024-08-09 18:42:20|20.76|20.7|20.8|20.75|20.8|20.75|20.76|20.7|5673
1723228950000|2024-08-09 18:42:30|20.83|20.79|20.83|20.79|20.83|20.79|20.82|20.79|475
1723228960000|2024-08-09 18:42:40||20.81||20.81||20.81||20.81|0
1723228970000|2024-08-09 18:42:50||20.82||20.82||20.82||20.82|2415
1723228980000|2024-08-09 18:43:00|||||||||200
1723228990000|2024-08-09 18:43:10|20.85||20.88||20.88||20.85||4453
1723229000000|2024-08-09 18:43:20|20.91||20.94||20.94||20.91||2657
1723229010000|2024-08-09 18:43:30||20.91||20.91||20.91||20.91|1448
1723229020000|2024-08-09 18:43:40|20.97||20.99||20.99||20.97||2568
1723229030000|2024-08-09 18:43:50|||||||||1052
1723229040000|2024-08-09 18:44:00||20.89||20.89||20.89||20.89|20055
1723229050000|2024-08-09 18:44:10|20.89|20.88|20.89|20.86|20.89|20.88|20.88|20.86|2000
1723229060000|2024-08-09 18:44:20|||||||||840
1723229070000|2024-08-09 18:44:30|||||||||100
1723229080000|2024-08-09 18:44:40|||||||||100
1723229090000|2024-08-09 18:44:50|||||||||232
1723229100000|2024-08-09 18:45:00|||||||||200
1723229110000|2024-08-09 18:45:10|||||||||1800
1723229120000|2024-08-09 18:45:20|||||||||575
1723229130000|2024-08-09 18:45:30|||||||||700
1723229140000|2024-08-09 18:45:40|||||||||1400
1723229150000|2024-08-09 18:45:50|||||||||200
1723229160000|2024-08-09 18:46:00|20.88|20.88|20.89|20.86|20.89|20.88|20.88|20.86|1300
1723229170000|2024-08-09 18:46:10|||||||||100
1723229180000|2024-08-09 18:46:20|||||||||300
1723229190000|2024-08-09 18:46:30|||||||||400
1723229200000|2024-08-09 18:46:40|||||||||1700
1723229210000|2024-08-09 18:46:50|||||||||463
1723229220000|2024-08-09 18:47:00|||||||||100
1723229230000|2024-08-09 18:47:10|||||||||100
1723229240000|2024-08-09 18:47:20|||||||||200
1723229250000|2024-08-09 18:47:30||20.87||20.87||20.87||20.87|200
1723229260000|2024-08-09 18:47:40|||||||||7366
1723229270000|2024-08-09 18:47:50|||||||||300
1723229280000|2024-08-09 18:48:00|||||||||100
1723229290000|2024-08-09 18:48:10|||||||||2300
1723229300000|2024-08-09 18:48:20|||||||||300
1723229320000|2024-08-09 18:48:40|||||||||1280
1723229330000|2024-08-09 18:48:50|||||||||300
1723229340000|2024-08-09 18:49:00|||||||||2897
1723229350000|2024-08-09 18:49:10||20.88||20.88||20.88||20.88|21229
1723229360000|2024-08-09 18:49:20|||||||||2239
1723229370000|2024-08-09 18:49:30|||||||||11700
1723229380000|2024-08-09 18:49:40|||||||||9760
1723229390000|2024-08-09 18:49:50|||||||||1157
1723229400000|2024-08-09 18:50:00|20.9|20.89|20.95|20.9|20.95|20.9|20.9|20.89|5323
1723229410000|2024-08-09 18:50:10|20.97||20.97||20.97||20.97||1007
1723229420000|2024-08-09 18:50:20|||||||||2000
1723229430000|2024-08-09 18:50:30|||||||||200
1723229440000|2024-08-09 18:50:40|20.99||20.99||20.99||20.99||3155
1723229450000|2024-08-09 18:50:50|||||||||200
1723229460000|2024-08-09 18:51:00|20.98||20.98||20.98||20.98||14300
1723229470000|2024-08-09 18:51:10|||||||||300
1723229480000|2024-08-09 18:51:20|20.97||20.97||20.97||20.97||5100
1723229490000|2024-08-09 18:51:30|20.96||20.96||20.96||20.96||400
1723229500000|2024-08-09 18:51:40|||||||||300
1723229510000|2024-08-09 18:51:50|||||||||2585
1723229520000|2024-08-09 18:52:00|||||||||400
1723229530000|2024-08-09 18:52:10|||||||||200
1723229540000|2024-08-09 18:52:20|||||||||1400
1723229550000|2024-08-09 18:52:30|||||||||500
1723229570000|2024-08-09 18:52:50|||||||||100
1723229580000|2024-08-09 18:53:00|||||||||9200
1723229590000|2024-08-09 18:53:10|||||||||100
1723229600000|2024-08-09 18:53:20|||||||||1521
1723229610000|2024-08-09 18:53:30|||||||||500
1723229620000|2024-08-09 18:53:40|||||||||100
1723229630000|2024-08-09 18:53:50|||||||||414
1723229640000|2024-08-09 18:54:00|||||||||100
1723229650000|2024-08-09 18:54:10|||||||||630
1723229660000|2024-08-09 18:54:20|||||||||355
1723229670000|2024-08-09 18:54:30|||||||||1300
1723229680000|2024-08-09 18:54:40|||||||||4970
1723229690000|2024-08-09 18:54:50|||||||||438
1723229700000|2024-08-09 18:55:00||20.89||20.9||20.9||20.89|906
1723229710000|2024-08-09 18:55:10|||||||||200
1723229720000|2024-08-09 18:55:20|||||||||477
1723229730000|2024-08-09 18:55:30|||||||||5200
1723229740000|2024-08-09 18:55:40|||||||||300
1723229750000|2024-08-09 18:55:50|||||||||143
1723229760000|2024-08-09 18:56:00||20.89||20.88||20.89||20.88|8383
1723229770000|2024-08-09 18:56:10|||||||||200
1723229780000|2024-08-09 18:56:20|||||||||200
1723229790000|2024-08-09 18:56:30|||||||||2800
1723229800000|2024-08-09 18:56:40||20.87||20.87||20.87||20.87|100
1723229810000|2024-08-09 18:56:50|20.95|20.84|20.94|20.64|20.95|20.84|20.94|20.64|5830
1723229820000|2024-08-09 18:57:00|||||||||250
1723229830000|2024-08-09 18:57:10|||||||||600
1723229840000|2024-08-09 18:57:20|||||||||200
1723229850000|2024-08-09 18:57:30|||||||||9259
1723229860000|2024-08-09 18:57:40|||||||||100
1723229870000|2024-08-09 18:57:50|||||||||600
1723229880000|2024-08-09 18:58:00|||||||||100
1723229890000|2024-08-09 18:58:10|20.65|20.61|20.65|20.58|20.65|20.61|20.65|20.58|11881
1723229910000|2024-08-09 18:58:30|||||||||500
1723229920000|2024-08-09 18:58:40||20.55||20.55||20.55||20.55|550
1723229930000|2024-08-09 18:58:50|20.62||20.62||20.62||20.62||300
1723229940000|2024-08-09 18:59:00|20.61||20.61||20.61||20.61||1350
1723229950000|2024-08-09 18:59:10|20.6|20.53|20.56|20.53|20.6|20.53|20.56|20.53|19132
1723229960000|2024-08-09 18:59:20|20.55|20.5|20.48|20.46|20.55|20.5|20.48|20.46|61899
1723229970000|2024-08-09 18:59:30|||||||||508
1723229980000|2024-08-09 18:59:40|||||||||588
1723229990000|2024-08-09 18:59:50|||||||||300
1723230000000|2024-08-09 19:00:00|||||||||206
1723230010000|2024-08-09 19:00:10|20.5||20.5||20.5||20.5||100
1723230020000|2024-08-09 19:00:20|20.51|20.44|20.51|20.44|20.51|20.44|20.51|20.44|307
1723230030000|2024-08-09 19:00:30|||||||||3000
1723230040000|2024-08-09 19:00:40|20.47||20.47||20.47||20.47||438
1723230050000|2024-08-09 19:00:50|20.51||20.51||20.51||20.51||5762
1723230060000|2024-08-09 19:01:00|||||||||9578
1723230070000|2024-08-09 19:01:10|20.54||20.54||20.54||20.54||2079
1723230080000|2024-08-09 19:01:20|||||||||100
1723230090000|2024-08-09 19:01:30||20.47||20.47||20.47||20.47|1800
1723230100000|2024-08-09 19:01:40|20.55|20.54|20.57|20.54|20.57|20.54|20.55|20.54|8500
1723230110000|2024-08-09 19:01:50|||||||||18900
1723230120000|2024-08-09 19:02:00|||||||||200
1723230130000|2024-08-09 19:02:10|||||||||294
1723230140000|2024-08-09 19:02:20|20.54|20.52|20.54|20.47|20.54|20.52|20.54|20.47|34063
1723230150000|2024-08-09 19:02:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|328
1723230160000|2024-08-09 19:02:40|||||||||300
1723230170000|2024-08-09 19:02:50|20.52|20.43|20.52|20.43|20.52|20.43|20.52|20.43|4150
1723230180000|2024-08-09 19:03:00||20.41||20.41||20.41||20.41|1600
1723230190000|2024-08-09 19:03:10||20.4||20.39||20.4||20.39|2788
1723230200000|2024-08-09 19:03:20||20.35||20.35||20.35||20.35|20971
1723230210000|2024-08-09 19:03:30|20.51||20.51||20.51||20.51||1100
1723230220000|2024-08-09 19:03:40|||||||||2903
1723230230000|2024-08-09 19:03:50|||||||||100
1723230240000|2024-08-09 19:04:00|||||||||4900
1723230250000|2024-08-09 19:04:10|||||||||100
1723230260000|2024-08-09 19:04:20||20.33||20.35||20.35||20.33|3410
1723230270000|2024-08-09 19:04:30||20.33||20.33||20.33||20.33|100
1723230280000|2024-08-09 19:04:40|||||||||200
1723230290000|2024-08-09 19:04:50||20.32||20.33||20.33||20.32|2815
1723230300000|2024-08-09 19:05:00|||||||||1200
1723230310000|2024-08-09 19:05:10|||||||||1800
1723230320000|2024-08-09 19:05:20|||||||||7400
1723230330000|2024-08-09 19:05:30|||||||||309
1723230340000|2024-08-09 19:05:40|||||||||200
1723230350000|2024-08-09 19:05:50|||||||||2900
1723230360000|2024-08-09 19:06:00||20.32||20.32||20.32||20.32|480
1723230370000|2024-08-09 19:06:10|||||||||8200
1723230380000|2024-08-09 19:06:20|||||||||311
1723230390000|2024-08-09 19:06:30|||||||||200
1723230400000|2024-08-09 19:06:40||20.33||20.33||20.33||20.33|100
1723230410000|2024-08-09 19:06:50|||||||||200
1723230420000|2024-08-09 19:07:00|||||||||200
1723230440000|2024-08-09 19:07:20|||||||||817
1723230450000|2024-08-09 19:07:30|||||||||1380
1723230460000|2024-08-09 19:07:40|||||||||1200
1723230470000|2024-08-09 19:07:50|||||||||395
1723230480000|2024-08-09 19:08:00|||||||||200
1723230490000|2024-08-09 19:08:10|||||||||100
1723230500000|2024-08-09 19:08:20|||||||||200
1723230510000|2024-08-09 19:08:30|||||||||300
1723230520000|2024-08-09 19:08:40|||||||||100
1723230530000|2024-08-09 19:08:50|||||||||500
1723230540000|2024-08-09 19:09:00|||||||||200
1723230550000|2024-08-09 19:09:10||20.34||20.34||20.34||20.34|10768
1723230560000|2024-08-09 19:09:20|||||||||300
1723230570000|2024-08-09 19:09:30|||||||||587
1723230580000|2024-08-09 19:09:40|||||||||600
1723230590000|2024-08-09 19:09:50|||||||||200
1723230600000|2024-08-09 19:10:00|||||||||400
1723230610000|2024-08-09 19:10:10|||||||||4705
1723230620000|2024-08-09 19:10:20|||||||||521
1723230640000|2024-08-09 19:10:40|20.52|20.37|20.52|20.37|20.52|20.37|20.52|20.37|300
1723230650000|2024-08-09 19:10:50|||||||||1313
1723230660000|2024-08-09 19:11:00|||||||||300
1723230670000|2024-08-09 19:11:10|20.53|20.41|20.57|20.41|20.57|20.41|20.53|20.41|600
1723230680000|2024-08-09 19:11:20|||||||||2100
1723230690000|2024-08-09 19:11:30|||||||||100
1723230700000|2024-08-09 19:11:40|||||||||836
1723230710000|2024-08-09 19:11:50|||||||||1141
1723230720000|2024-08-09 19:12:00|||||||||200
1723230730000|2024-08-09 19:12:10|||||||||300
1723230740000|2024-08-09 19:12:20|||||||||100
1723230750000|2024-08-09 19:12:30|20.59|20.52|20.6|20.52|20.6|20.52|20.59|20.52|15205
1723230760000|2024-08-09 19:12:40|||||||||8844
1723230770000|2024-08-09 19:12:50|||||||||14300
1723230780000|2024-08-09 19:13:00|||||||||200
1723230790000|2024-08-09 19:13:10|||||||||3700
1723230800000|2024-08-09 19:13:20|||||||||400
1723230810000|2024-08-09 19:13:30|||||||||543
1723230820000|2024-08-09 19:13:40|||||||||2200
1723230830000|2024-08-09 19:13:50|||||||||350
1723230840000|2024-08-09 19:14:00|||||||||5100
1723230850000|2024-08-09 19:14:10|||||||||302
1723230860000|2024-08-09 19:14:20|||||||||826
1723230870000|2024-08-09 19:14:30||20.53||20.53||20.53||20.53|885
1723230880000|2024-08-09 19:14:40|||||||||300
1723230890000|2024-08-09 19:14:50|||||||||300
1723230900000|2024-08-09 19:15:00|||||||||350
1723230910000|2024-08-09 19:15:10|||||||||800
1723230920000|2024-08-09 19:15:20|||||||||100
1723230930000|2024-08-09 19:15:30||20.52||20.52||20.52||20.52|15247
1723230940000|2024-08-09 19:15:40|||||||||14100
1723230950000|2024-08-09 19:15:50|||||||||327
1723230960000|2024-08-09 19:16:00||20.53||20.53||20.53||20.53|100
1723230970000|2024-08-09 19:16:10|||||||||1432
1723230980000|2024-08-09 19:16:20||20.52||20.52||20.52||20.52|9037
1723230990000|2024-08-09 19:16:30|||||||||2932
1723231000000|2024-08-09 19:16:40||20.56||20.56||20.56||20.56|1978
1723231010000|2024-08-09 19:16:50|||||||||796
1723231020000|2024-08-09 19:17:00|||||||||100
1723231030000|2024-08-09 19:17:10|||||||||300
1723231040000|2024-08-09 19:17:20|||||||||16041
1723231050000|2024-08-09 19:17:30|||||||||200
1723231060000|2024-08-09 19:17:40|||||||||2198
1723231070000|2024-08-09 19:17:50||20.58||20.58||20.58||20.58|33057
1723231080000|2024-08-09 19:18:00|||||||||10671
1723231090000|2024-08-09 19:18:10|||||||||200
1723231100000|2024-08-09 19:18:20|||||||||100
1723231110000|2024-08-09 19:18:30||20.59||20.59||20.59||20.59|8200
1723231120000|2024-08-09 19:18:40|||||||||2200
1723231130000|2024-08-09 19:18:50|20.61|20.6|20.6|20.59|20.61|20.6|20.6|20.59|10496
1723231140000|2024-08-09 19:19:00|||||||||33605
1723231150000|2024-08-09 19:19:10|||||||||4371
1723231160000|2024-08-09 19:19:20|||||||||800
1723231170000|2024-08-09 19:19:30|||||||||838
1723231180000|2024-08-09 19:19:40|||||||||3100
1723231190000|2024-08-09 19:19:50|||||||||4600
1723231200000|2024-08-09 19:20:00|||||||||3400
1723231210000|2024-08-09 19:20:10|||||||||2787
1723231220000|2024-08-09 19:20:20|||||||||10600
1723231230000|2024-08-09 19:20:30|||||||||586
1723231240000|2024-08-09 19:20:40|||||||||18000
1723231250000|2024-08-09 19:20:50|||||||||100
1723231260000|2024-08-09 19:21:00|||||||||300
1723231270000|2024-08-09 19:21:10|||||||||2521
1723231280000|2024-08-09 19:21:20|20.59|20.58|20.59|20.5|20.59|20.58|20.59|20.5|24406
1723231290000|2024-08-09 19:21:30|||||||||3100
1723231300000|2024-08-09 19:21:40|||||||||5101
1723231310000|2024-08-09 19:21:50||20.52||20.52||20.52||20.52|20714
1723231320000|2024-08-09 19:22:00||20.55||20.51||20.55||20.51|9300
1723231330000|2024-08-09 19:22:10|20.58|20.5|20.57|20.37|20.58|20.5|20.57|20.37|13700
1723231340000|2024-08-09 19:22:20|||||||||505
1723231350000|2024-08-09 19:22:30|||||||||100
1723231360000|2024-08-09 19:22:40|20.56||20.56||20.56||20.56||100
1723231370000|2024-08-09 19:22:50|20.55||20.55||20.55||20.55||3141
1723231380000|2024-08-09 19:23:00|20.56||20.55||20.56||20.55||1700
1723231390000|2024-08-09 19:23:10|||||||||300
1723231410000|2024-08-09 19:23:30|||||||||200
1723231420000|2024-08-09 19:23:40|||||||||665
1723231430000|2024-08-09 19:23:50|||||||||100
1723231440000|2024-08-09 19:24:00|||||||||400
1723231450000|2024-08-09 19:24:10|||||||||232
1723231460000|2024-08-09 19:24:20||20.4||20.4||20.4||20.4|700
1723231470000|2024-08-09 19:24:30|||||||||100
1723231490000|2024-08-09 19:24:50|||||||||4200
1723231500000|2024-08-09 19:25:00||20.41||20.44||20.44||20.41|1240
1723231510000|2024-08-09 19:25:10|||||||||200
1723231520000|2024-08-09 19:25:20|||||||||2200
1723231530000|2024-08-09 19:25:30|||||||||200
1723231540000|2024-08-09 19:25:40|||||||||300
1723231550000|2024-08-09 19:25:50|||||||||200
1723231560000|2024-08-09 19:26:00|||||||||200
1723231570000|2024-08-09 19:26:10||20.5||20.5||20.5||20.5|300
1723231580000|2024-08-09 19:26:20|||||||||2200
1723231590000|2024-08-09 19:26:30|||||||||300
1723231600000|2024-08-09 19:26:40|||||||||2718
1723231610000|2024-08-09 19:26:50|||||||||300
1723231620000|2024-08-09 19:27:00||20.51||20.51||20.51||20.51|300
1723231630000|2024-08-09 19:27:10|||||||||2658
1723231640000|2024-08-09 19:27:20|||||||||4900
1723231650000|2024-08-09 19:27:30|||||||||300
1723231660000|2024-08-09 19:27:40|||||||||400
1723231670000|2024-08-09 19:27:50||20.53||20.53||20.53||20.53|3500
1723231680000|2024-08-09 19:28:00|||||||||300
1723231690000|2024-08-09 19:28:10|20.54||20.54||20.54||20.54||2400
1723231700000|2024-08-09 19:28:20|||||||||1400
1723231710000|2024-08-09 19:28:30|||||||||1200
1723231720000|2024-08-09 19:28:40|||||||||2200
1723231730000|2024-08-09 19:28:50|||||||||300
1723231740000|2024-08-09 19:29:00|||||||||300
1723231750000|2024-08-09 19:29:10|||||||||2524
1723231760000|2024-08-09 19:29:20|||||||||2500
1723231770000|2024-08-09 19:29:30|||||||||716
1723231780000|2024-08-09 19:29:40|20.53|20.52|20.52|20.5|20.53|20.52|20.52|20.5|12420
1723231790000|2024-08-09 19:29:50|20.51|20.4|20.5|20.36|20.51|20.4|20.5|20.36|5000
1723231800000|2024-08-09 19:30:00|20.49|20.37|20.49|20.37|20.49|20.37|20.49|20.37|350
1723231810000|2024-08-09 19:30:10|||||||||200
1723231820000|2024-08-09 19:30:20||20.36||20.36||20.36||20.36|2642
1723231830000|2024-08-09 19:30:30|||||||||100
1723231840000|2024-08-09 19:30:40|||||||||12100
1723231850000|2024-08-09 19:30:50|20.48|20.37|20.48|20.37|20.48|20.37|20.48|20.37|100
1723231860000|2024-08-09 19:31:00||20.38||20.38||20.38||20.38|5573
1723231870000|2024-08-09 19:31:10|||||||||5100
1723231880000|2024-08-09 19:31:20|||||||||1479
1723231890000|2024-08-09 19:31:30|||||||||7499
1723231900000|2024-08-09 19:31:40|||||||||2200
1723231910000|2024-08-09 19:31:50|||||||||7498
1723231920000|2024-08-09 19:32:00|||||||||7800
1723231930000|2024-08-09 19:32:10|||||||||2434
1723231940000|2024-08-09 19:32:20||20.4||20.4||20.4||20.4|200
1723231950000|2024-08-09 19:32:30||20.42||20.42||20.42||20.42|200
1723231960000|2024-08-09 19:32:40|||||||||200
1723231970000|2024-08-09 19:32:50|20.43|20.43|20.44|20.43|20.48|20.43|20.43|20.43|700
1723231990000|2024-08-09 19:33:10|||||||||3247
1723232000000|2024-08-09 19:33:20|20.43|20.42|20.43|20.42|20.44|20.42|20.43|20.42|18682
1723232010000|2024-08-09 19:33:30|20.42|20.41|20.4|20.33|20.42|20.41|20.4|20.33|4108
1723232020000|2024-08-09 19:33:40|20.39||20.39||20.39||20.39||3400
1723232030000|2024-08-09 19:33:50|||||||||688
1723232040000|2024-08-09 19:34:00|||||||||435
1723232050000|2024-08-09 19:34:10|||||||||261
1723232060000|2024-08-09 19:34:20|||||||||1700
1723232080000|2024-08-09 19:34:40||20.34||20.34||20.34||20.34|400
1723232090000|2024-08-09 19:34:50|||||||||100
1723232100000|2024-08-09 19:35:00||20.35||20.35||20.35||20.35|100
1723232110000|2024-08-09 19:35:10|20.4||20.41||20.42||20.4||1300
1723232120000|2024-08-09 19:35:20|20.42|20.39|20.42|20.41|20.42|20.41|20.42|20.39|930
1723232130000|2024-08-09 19:35:30|||||||||122
1723232140000|2024-08-09 19:35:40|20.43|20.42|20.43|20.42|20.43|20.42|20.43|20.42|4295
1723232150000|2024-08-09 19:35:50|||||||||100
1723232160000|2024-08-09 19:36:00|||||||||330
1723232170000|2024-08-09 19:36:10|20.42|20.41|20.42|20.41|20.42|20.41|20.42|20.41|5600
1723232180000|2024-08-09 19:36:20|||||||||200
1723232190000|2024-08-09 19:36:30|||||||||200
1723232200000|2024-08-09 19:36:40|20.43||20.43||20.43||20.43||1100
1723232210000|2024-08-09 19:36:50|||||||||100
1723232220000|2024-08-09 19:37:00|||||||||400
1723232230000|2024-08-09 19:37:10|||||||||2800
1723232240000|2024-08-09 19:37:20|20.41|20.4|20.41|20.4|20.41|20.4|20.41|20.4|16700
1723232250000|2024-08-09 19:37:30|||||||||200
1723232260000|2024-08-09 19:37:40|||||||||100
1723232270000|2024-08-09 19:37:50|||||||||1700
1723232280000|2024-08-09 19:38:00|||||||||1400
1723232290000|2024-08-09 19:38:10|||||||||300
1723232300000|2024-08-09 19:38:20|||||||||322
1723232310000|2024-08-09 19:38:30|||||||||100
1723232320000|2024-08-09 19:38:40|20.42||20.41||20.42||20.41||644
1723232330000|2024-08-09 19:38:50|||||||||900
1723232340000|2024-08-09 19:39:00|||||||||9310
1723232350000|2024-08-09 19:39:10|||||||||1707
1723232360000|2024-08-09 19:39:20|||||||||300
1723232370000|2024-08-09 19:39:30|20.42||20.41||20.42||20.41||15499
1723232380000|2024-08-09 19:39:40|20.42|20.41|20.41|20.4|20.42|20.41|20.41|20.4|1200
1723232390000|2024-08-09 19:39:50|||||||||1326
1723232400000|2024-08-09 19:40:00|20.42|20.41|20.41|20.39|20.42|20.41|20.4|20.39|12963
1723232430000|2024-08-09 19:40:30|||||||||2121
1723232440000|2024-08-09 19:40:40|||||||||500
1723232450000|2024-08-09 19:40:50|||||||||816
1723232460000|2024-08-09 19:41:00||20.4||20.4||20.4||20.4|486
1723232470000|2024-08-09 19:41:10|||||||||700
1723232480000|2024-08-09 19:41:20|20.42||20.41||20.42||20.41||7584
1723232490000|2024-08-09 19:41:30|20.42||20.42||20.42||20.42||2000
1723232500000|2024-08-09 19:41:40|||||||||100
1723232510000|2024-08-09 19:41:50|||||||||100
1723232520000|2024-08-09 19:42:00|||||||||2700
1723232530000|2024-08-09 19:42:10|||||||||2714
1723232540000|2024-08-09 19:42:20|||||||||100
1723232550000|2024-08-09 19:42:30|||||||||5434
1723232560000|2024-08-09 19:42:40|20.43||20.42||20.43||20.42||1000
1723232570000|2024-08-09 19:42:50|||||||||700
1723232580000|2024-08-09 19:43:00|||||||||100
1723232590000|2024-08-09 19:43:10|20.43|20.41|20.42|20.41|20.43|20.41|20.42|20.41|1700
1723232600000|2024-08-09 19:43:20|20.43||20.42||20.43||20.42||2600
1723232610000|2024-08-09 19:43:30|||||||||3099
1723232620000|2024-08-09 19:43:40|||||||||200
1723232630000|2024-08-09 19:43:50|||||||||424
1723232640000|2024-08-09 19:44:00|20.43|20.42|20.42|20.41|20.43|20.42|20.42|20.41|1900
1723232650000|2024-08-09 19:44:10|20.43||20.42||20.43||20.42||2680
1723232660000|2024-08-09 19:44:20|||||||||500
1723232670000|2024-08-09 19:44:30|20.43|20.42|20.42|20.41|20.43|20.42|20.42|20.41|19622
1723232680000|2024-08-09 19:44:40|||||||||600
1723232690000|2024-08-09 19:44:50|20.43||20.42||20.43||20.42||3000
1723232700000|2024-08-09 19:45:00|||||||||500
1723232710000|2024-08-09 19:45:10|||||||||899
1723232720000|2024-08-09 19:45:20|||||||||600
1723232730000|2024-08-09 19:45:30|20.43||20.42||20.43||20.42||2500
1723232740000|2024-08-09 19:45:40|||||||||8800
1723232750000|2024-08-09 19:45:50|||||||||1475
1723232760000|2024-08-09 19:46:00|20.43||20.42||20.43||20.42||3119
1723232780000|2024-08-09 19:46:20|20.43|20.42|20.43|20.42|20.43|20.42|20.43|20.42|3150
1723232790000|2024-08-09 19:46:30|||||||||5199
1723232800000|2024-08-09 19:46:40|||||||||900
1723232810000|2024-08-09 19:46:50|||||||||300
1723232820000|2024-08-09 19:47:00|||||||||100
1723232830000|2024-08-09 19:47:10|20.42|20.41|20.42|20.41|20.42|20.41|20.42|20.41|21797
1723232840000|2024-08-09 19:47:20|||||||||100
1723232850000|2024-08-09 19:47:30|||||||||100
1723232860000|2024-08-09 19:47:40|||||||||200
1723232870000|2024-08-09 19:47:50|||||||||905
1723232880000|2024-08-09 19:48:00|20.43||20.42||20.43||20.42||700
1723232890000|2024-08-09 19:48:10|||||||||10275
1723232900000|2024-08-09 19:48:20|||||||||10399
1723232910000|2024-08-09 19:48:30|||||||||3587
1723232920000|2024-08-09 19:48:40|||||||||1700
1723232930000|2024-08-09 19:48:50|||||||||1623
1723232940000|2024-08-09 19:49:00|||||||||40050
1723232950000|2024-08-09 19:49:10|||||||||9181
1723232960000|2024-08-09 19:49:20|20.41|20.4|20.41|20.4|20.41|20.4|20.41|20.4|80332
1723232970000|2024-08-09 19:49:30|20.4|20.34|20.39|20.32|20.4|20.34|20.39|20.32|49983
1723232980000|2024-08-09 19:49:40|20.38||20.39||20.39||20.38||49485
1723232990000|2024-08-09 19:49:50|20.37||20.36||20.37||20.36||200
1723233000000|2024-08-09 19:50:00|20.35|20.33|20.35|20.33|20.35|20.33|20.35|20.33|3400
1723233010000|2024-08-09 19:50:10|||||||||4042
1723233020000|2024-08-09 19:50:20||20.32||20.3||20.32||20.3|42436
1723233030000|2024-08-09 19:50:30|20.34|20.28|20.33|20.21|20.34|20.28|20.32|20.21|47348
1723233040000|2024-08-09 19:50:40|20.32||20.32||20.32||20.32||6146
1723233050000|2024-08-09 19:50:50||20.25||20.25||20.25||20.25|6705
1723233060000|2024-08-09 19:51:00|20.3|20.29|20.32|20.3|20.32|20.3|20.3|20.29|16691
1723233070000|2024-08-09 19:51:10|||||||||601
1723233080000|2024-08-09 19:51:20|20.33|20.33|20.4|20.34|20.4|20.34|20.33|20.33|14675
1723233090000|2024-08-09 19:51:30|20.41|20.32|20.4|20.3|20.41|20.32|20.4|20.3|54718
1723233100000|2024-08-09 19:51:40|||||||||2500
1723233110000|2024-08-09 19:51:50|20.41||20.41||20.41||20.41||400
1723233120000|2024-08-09 19:52:00|||||||||1200
1723233130000|2024-08-09 19:52:10|||||||||2744
1723233140000|2024-08-09 19:52:20|20.43|20.34|20.41|20.38|20.43|20.38|20.41|20.34|6467
1723233150000|2024-08-09 19:52:30|20.4|20.37|20.38|20.21|20.4|20.38|20.38|20.21|78167
1723233160000|2024-08-09 19:52:40|||||||||200
1723233170000|2024-08-09 19:52:50|||||||||100
1723233180000|2024-08-09 19:53:00||20.22||20.22||20.22||20.22|100
1723233190000|2024-08-09 19:53:10|||||||||50501
1723233200000|2024-08-09 19:53:20|||||||||3597
1723233210000|2024-08-09 19:53:30|20.37|20.3|20.4|20.3|20.4|20.3|20.37|20.3|5103
1723233220000|2024-08-09 19:53:40|20.39|20.34|20.39|20.37|20.4|20.37|20.36|20.34|9124
1723233230000|2024-08-09 19:53:50|20.4|20.39|20.4|20.39|20.4|20.39|20.4|20.39|8780
1723233240000|2024-08-09 19:54:00|20.41||20.41||20.41||20.41||6034
1723233250000|2024-08-09 19:54:10|20.44|20.4|20.41|20.4|20.45|20.41|20.41|20.4|15783
1723233260000|2024-08-09 19:54:20|||||||||4641
1723233270000|2024-08-09 19:54:30|||||||||4761
1723233280000|2024-08-09 19:54:40|||||||||9885
1723233290000|2024-08-09 19:54:50|||||||||14265
1723233300000|2024-08-09 19:55:00|20.42||20.42||20.42||20.42||9875
1723233310000|2024-08-09 19:55:10|20.43|20.42|20.47|20.45|20.47|20.45|20.43|20.42|15588
1723233320000|2024-08-09 19:55:20|20.49|20.49|20.55|20.49|20.6|20.49|20.49|20.49|62904
1723233330000|2024-08-09 19:55:30|20.57|20.53|20.63|20.57|20.63|20.57|20.57|20.49|15152
1723233340000|2024-08-09 19:55:40|20.65|20.61|20.72|20.7|20.72|20.7|20.65|20.61|126507
1723233350000|2024-08-09 19:55:50|20.75|20.74|20.78|20.75|20.78|20.75|20.75|20.74|18837
1723233360000|2024-08-09 19:56:00|20.8|20.76|20.82|20.78|20.82|20.78|20.8|20.76|16156
1723233370000|2024-08-09 19:56:10|20.85||20.79||20.85||20.79||25386
1723233380000|2024-08-09 19:56:20|20.81|20.79|20.81|20.79|20.83|20.79|20.81|20.79|12480
1723233390000|2024-08-09 19:56:30|20.8|20.83|20.99|20.83|21|20.83|20.8|20.79|40138
1723233400000|2024-08-09 19:56:40|21|20.87|20.97|20.94|21|20.94|20.96|20.87|76585
1723233410000|2024-08-09 19:56:50|20.95||20.95||20.95||20.95||13005
1723233420000|2024-08-09 19:57:00|20.98|20.98|21|20.98|21|20.99|20.98|20.98|47670
1723233430000|2024-08-09 19:57:10|20.99||20.99||20.99||20.99||20819
1723233440000|2024-08-09 19:57:20|21||20.99||21||20.99||16733
1723233450000|2024-08-09 19:57:30|||||||||17365
1723233460000|2024-08-09 19:57:40|21|20.99|21|20.99|21|20.99|21|20.99|20767
1723233470000|2024-08-09 19:57:50|||||||||18908
1723233480000|2024-08-09 19:58:00|||||||||21664
1723233490000|2024-08-09 19:58:10|21.02|21|21.06|21|21.06|21|21|21|29044
1723233500000|2024-08-09 19:58:20|21.08|21.01|21.07|21.06|21.11|21.06|21.02|21|19753
1723233510000|2024-08-09 19:58:30|21.11|21.07|21.38|21.07|21.38|21.07|21.08|21.07|51026
1723233520000|2024-08-09 19:58:40|21.08||21.08||21.33||21.08||15269
1723233530000|2024-08-09 19:58:50|21.16||21.38||21.38||21.08||21092
1723233540000|2024-08-09 19:59:00|21.08|21.08|21.08|21.07|21.29|21.13|21.08|21.07|62688
1723233550000|2024-08-09 19:59:10|21.14|21.11|21.17|21.11|21.17|21.11|21.08|21.11|30761
1723233560000|2024-08-09 19:59:20|21.12|21.16|21.2|21.19|21.2|21.19|21.12|21.16|43305
1723233570000|2024-08-09 19:59:30|21.22|21.18|21.19|21.18|21.22|21.19|21.19|21.18|57727
1723233580000|2024-08-09 19:59:40|21.2|21.17|21.19|21.15|21.2|21.18|21.19|21.11|76691
1723233590000|2024-08-09 19:59:50||21.1||21.06||21.13||21.06|9412
1723469400000|2024-08-12 13:30:00|22.85|22.5|22.85|22.5|22.85|22.5|22.56|22.5|192742
1723469410000|2024-08-12 13:30:10|22.84||22.84||22.84||22.84||46380
1723469420000|2024-08-12 13:30:20|||||||||78011
1723469430000|2024-08-12 13:30:30||22.64||22.5||22.64||22.5|6451
1723469440000|2024-08-12 13:30:40||22.6||22.34||22.6||22.34|48890
1723469450000|2024-08-12 13:30:50||22.5||22.34||22.5||22.34|20929
1723469460000|2024-08-12 13:31:00|22.75|22.33|22.5|22.04|22.75|22.33|22.49|22.04|66390
1723469470000|2024-08-12 13:31:10|22.49|22|22.49|21.9|22.49|22|22.49|21.9|34340
1723469480000|2024-08-12 13:31:20||21.88||21.84||21.88||21.84|2569
1723469490000|2024-08-12 13:31:30|22.48|21.87|22|21.55|22.48|21.87|22|21.55|60977
1723469500000|2024-08-12 13:31:40|21.99|21.53|21.88|21|21.99|21.53|21.88|21|307748
1723469510000|2024-08-12 13:31:50|21.87|21.11|21.86|20.98|21.87|21.11|21.86|20.98|151264
1723469520000|2024-08-12 13:32:00||21||21||21||21|5513
1723469530000|2024-08-12 13:32:10|21.81||21.81||21.81||21.81||1100
1723469540000|2024-08-12 13:32:20|21.8|20.98|21.8|20.86|21.8|21|21.8|20.86|28502
1723469550000|2024-08-12 13:32:30|21.71|20.85|21.63|20.82|21.71|21|21.63|20.82|17934
1723469560000|2024-08-12 13:32:40|20.99|20.8|20.99|20.5|20.99|20.8|20.99|20.5|10589
1723469570000|2024-08-12 13:32:50|20.79|20.45|20.82|20.44|20.82|20.5|20.79|20.44|15302
1723469580000|2024-08-12 13:33:00||20.45||20.45||20.45||20.45|7103
1723469590000|2024-08-12 13:33:10|||||||||5918
1723469600000|2024-08-12 13:33:20||20.5||20.45||20.5||20.45|8661
1723469610000|2024-08-12 13:33:30|||||||||836
1723469620000|2024-08-12 13:33:40|||||||||8753
1723469630000|2024-08-12 13:33:50||20.44||20.44||20.44||20.44|19226
1723469640000|2024-08-12 13:34:00||20.4||20.31||20.4||20.31|13004
1723469650000|2024-08-12 13:34:10|||||||||6377
1723469660000|2024-08-12 13:34:20|||||||||10509
1723469670000|2024-08-12 13:34:30|20.56||20.56||20.56||20.56||7154
1723469680000|2024-08-12 13:34:40|20.21|20.3|20.46|20.2|20.46|20.3|20.21|20.2|61103
1723469690000|2024-08-12 13:34:50||20.25||20.3||20.3||20.25|694
1723469700000|2024-08-12 13:35:00||20.25||20.1||20.25||20.1|31411
1723469710000|2024-08-12 13:35:10|||||||||10671
1723469720000|2024-08-12 13:35:20|||||||||13444
1723469730000|2024-08-12 13:35:30|||||||||46576
1723469740000|2024-08-12 13:35:40||20.15||20.15||20.15||20.15|62863
1723469750000|2024-08-12 13:35:50||20.1||20.1||20.1||20.1|7300
1723469760000|2024-08-12 13:36:00|||||||||9295
1723469770000|2024-08-12 13:36:10|20.45|20.05|20.39|19.84|20.45|20.05|20.39|19.84|188237
1723469780000|2024-08-12 13:36:20|20.37|19.77|19.6|19.36|20.37|19.77|19.6|19.36|101294
1723469790000|2024-08-12 13:36:30|19.65||19.99||19.99||19.65||31776
1723469800000|2024-08-12 13:36:40|20|19.94|19.94|19.1|20|19.94|19.94|19.09|67757
1723469810000|2024-08-12 13:36:50|19.5|19.2|19.5|19.15|19.5|19.2|19.5|19.15|29347
1723469820000|2024-08-12 13:37:00|19.55|19.36|19.97|19.36|19.97|19.45|19.49|19.36|225173
1723469830000|2024-08-12 13:37:10|19.5||19.49||19.93||19.49||56422
1723469840000|2024-08-12 13:37:20|||||||||15162
1723469850000|2024-08-12 13:37:30||19.28||19.28||19.28||19.28|41269
1723469860000|2024-08-12 13:37:40||19.2||19.01||19.21||19.01|75744
1723469870000|2024-08-12 13:37:50|19.43|19.05|19.43|19.05|19.43|19.05|19.43|19.05|81150
1723469880000|2024-08-12 13:38:00|19.06|19.01|19.4|19.06|19.43|19.18|19.06|19.01|29031
1723469890000|2024-08-12 13:38:10|19.18|19.08|19.18|19.08|19.18|19.14|19.18|19.08|24085
1723469900000|2024-08-12 13:38:20|||||||||7369
1723469910000|2024-08-12 13:38:30|||||||||858
1723469920000|2024-08-12 13:38:40|||||||||4532
1723469930000|2024-08-12 13:38:50||19.06||19.1||19.1||19.06|20833
1723469940000|2024-08-12 13:39:00|19.14|19.06|19.14|19.06|19.14|19.1|19.14|19.06|17555
1723469950000|2024-08-12 13:39:10|||||||||6240
1723469960000|2024-08-12 13:39:20|19|19.05|19|18.26|19|19.05|18.99|18.26|350194
1723469970000|2024-08-12 13:39:30|||||||||35578
1723469980000|2024-08-12 13:39:40|18.94|18.23|18.22|18|18.94|18.23|18.22|18|266279
1723469990000|2024-08-12 13:39:50|18.21|18.1|18.3|18.12|18.3|18.12|18.21|18.1|65041
1723470000000|2024-08-12 13:40:00|18.27|18.1|18.14|18.04|18.27|18.1|18.11|18|45534
1723470010000|2024-08-12 13:40:10|18.26|18.14|18.31|18.16|19|18.16|18.26|18.14|72482
1723470020000|2024-08-12 13:40:20|18.32|18.25|18.73|18.36|18.73|18.36|18.32|18.25|42196
1723470030000|2024-08-12 13:40:30|18.98|18.5|18.9|18.5|18.98|18.5|18.9|18.5|8333
1723470040000|2024-08-12 13:40:40|18.92|18.64|18.98|18.64|19|18.64|18.9|18.64|113084
1723470050000|2024-08-12 13:40:50|18.97|18.92|18.97|18.92|18.97|18.92|18.96|18.92|5331
1723470060000|2024-08-12 13:41:00|18.98|18.73|18.92|18.5|18.98|18.89|18.92|18.5|64943
1723470070000|2024-08-12 13:41:10|18.63||18.61||18.65||18.57||9812
1723470080000|2024-08-12 13:41:20|18.88|18.6|18.86|18.63|18.88|18.63|18.86|18.6|25644
1723470090000|2024-08-12 13:41:30|||||||||8200
1723470100000|2024-08-12 13:41:40||18.6||18.6||18.6||18.6|20086
1723470110000|2024-08-12 13:41:50|||||||||7711
1723470120000|2024-08-12 13:42:00|18.85|18.55|18.85|18.5|18.85|18.55|18.85|18.5|55634
1723470130000|2024-08-12 13:42:10|18.84||18.7||18.84||18.7||14019
1723470140000|2024-08-12 13:42:20|18.69||18.6||18.69||18.6||500
1723470150000|2024-08-12 13:42:30|18.51|18.34|18.35|18.14|18.51|18.34|18.35|18.14|27980
1723470160000|2024-08-12 13:42:40|18.34|18.26|18.34|18.14|18.34|18.26|18.34|18.14|32099
1723470170000|2024-08-12 13:42:50||18.1||18.1||18.1||18.1|12145
1723470180000|2024-08-12 13:43:00|||||||||24986
1723470190000|2024-08-12 13:43:10|||||||||7711
1723470200000|2024-08-12 13:43:20||18.12||18.12||18.12||18.12|2257
1723470210000|2024-08-12 13:43:30|18.45|18.13|18.5|18.33|18.5|18.34|18.34|18.13|32427
1723470220000|2024-08-12 13:43:40|18.52|18.41|18.6|18.41|18.6|18.41|18.52|18.41|14993
1723470230000|2024-08-12 13:43:50|18.58|18.33|18.41|18.13|18.58|18.33|18.41|18.12|44257
1723470240000|2024-08-12 13:44:00||18.2||18.2||18.2||18.2|22563
1723470250000|2024-08-12 13:44:10|||||||||3921
1723470260000|2024-08-12 13:44:20||18.26||18.26||18.26||18.26|11951
1723470270000|2024-08-12 13:44:30|18.46|18.27|18.92|18.27|19|18.27|18.46|18.27|34835
1723470280000|2024-08-12 13:44:40||18.48||18.48||18.48||18.48|1845
1723470290000|2024-08-12 13:44:50|18.94|18.75|18.69|18.22|18.94|18.75|18.69|18.22|73414
1723470300000|2024-08-12 13:45:00|18.67|18.23|19.26|19|19.26|19|18.65|18.23|38441
1723470310000|2024-08-12 13:45:10||19.01||19||19.01||19|3107
1723470320000|2024-08-12 13:45:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|2669
1723470330000|2024-08-12 13:45:30||19.02||19.02||19.02||19.02|688
1723470340000|2024-08-12 13:45:40|19.12|19.01|19.02|18.66|19.12|19.01|19.02|18.62|9788
1723470350000|2024-08-12 13:45:50|19.01|18.67|19.1|19|19.1|19.01|19|18.67|31634
1723470360000|2024-08-12 13:46:00|19.14|18.99|19|18.66|19.14|18.99|19|18.66|5519
1723470370000|2024-08-12 13:46:10|18.99|18.83|19.01|18.83|19.01|18.83|18.99|18.83|2900
1723470380000|2024-08-12 13:46:20|||||||||1000
1723470390000|2024-08-12 13:46:30|19|18.84|19|18.83|19|18.84|19|18.83|1583
1723470400000|2024-08-12 13:46:40|18.89|18.84|19|18.84|19|18.84|18.89|18.84|300
1723470410000|2024-08-12 13:46:50|19.01|18.99|19.02|18.85|19.02|19|19|18.84|25795
1723470420000|2024-08-12 13:47:00||18.99||19||19||18.99|3155
1723470430000|2024-08-12 13:47:10|||||||||2522
1723470440000|2024-08-12 13:47:20|||||||||5362
1723470450000|2024-08-12 13:47:30|||||||||3970
1723470460000|2024-08-12 13:47:40|19.01|18.99|19.01|19|19.01|19|19.01|18.99|6470
1723470470000|2024-08-12 13:47:50|19.02|19.01|19.08|19|19.08|19.01|19.01|19|16432
1723470480000|2024-08-12 13:48:00|||||||||200
1723470490000|2024-08-12 13:48:10|19.14|19.01|19.31|19.01|19.39|19.01|19.14|19.01|56070
1723470500000|2024-08-12 13:48:20|19.34|19.16|19.34|19.16|19.34|19.16|19.34|19.16|12833
1723470510000|2024-08-12 13:48:30|19.59|19.31|19.59|19.31|19.59|19.31|19.59|19.31|1600
1723470520000|2024-08-12 13:48:40|19.65|19.34|19.72|19.69|19.72|19.7|19.65|19.34|36100
1723470530000|2024-08-12 13:48:50|19.73|19.7|20.01|19.72|20.01|19.72|19.73|19.7|75210
1723470540000|2024-08-12 13:49:00|20.2|19.8|20.3|20|20.3|20|20.2|19.8|59538
1723470550000|2024-08-12 13:49:10|20.29|20.06|20.25|19.94|20.29|20.06|20.25|19.94|23163
1723470560000|2024-08-12 13:49:20|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|21183
1723470570000|2024-08-12 13:49:30|20.22|20|20.22|20|20.22|20|20.22|20|14422
1723470580000|2024-08-12 13:49:40|||||||||4870
1723470590000|2024-08-12 13:49:50|20.24||20.15||20.3||20.15||30626
1723470600000|2024-08-12 13:50:00|20.12|20.11|20.3|20.12|20.3|20.12|20.12|20.11|7405
1723470610000|2024-08-12 13:50:10|20.5|20.24|20.45|20.3|20.5|20.3|20.45|20.24|5139
1723470620000|2024-08-12 13:50:20|20.24|20.24|20.24|20.12|20.24|20.24|20.24|20.11|49085
1723470630000|2024-08-12 13:50:30|||||||||8530
1723470640000|2024-08-12 13:50:40||20.16||20.2||20.2||20.12|5690
1723470650000|2024-08-12 13:50:50|20.1|20.16|20.1|20.02|20.1|20.16|20.1|20.01|14114
1723470660000|2024-08-12 13:51:00||20.01||20.01||20.01||20.01|6360
1723470670000|2024-08-12 13:51:10|20.09|20|20.09|19.9|20.09|20|20.09|19.9|66522
1723470680000|2024-08-12 13:51:20|20.08|20|20.08|20|20.08|20|20.08|20|3959
1723470690000|2024-08-12 13:51:30|||||||||5924
1723470700000|2024-08-12 13:51:40|||||||||18935
1723470710000|2024-08-12 13:51:50|||||||||1800
1723470720000|2024-08-12 13:52:00|20.07||20.07||20.07||20.07||200
1723470730000|2024-08-12 13:52:10|20.16||20.24||20.24||20.16||9772
1723470740000|2024-08-12 13:52:20|||||||||6130
1723470750000|2024-08-12 13:52:30|||||||||500
1723470760000|2024-08-12 13:52:40|20.32|20.03|20.32|20.12|20.32|20.12|20.32|20.03|4401
1723470770000|2024-08-12 13:52:50|20.38|20.23|20.38|20.31|20.38|20.31|20.3|20.23|51600
1723470780000|2024-08-12 13:53:00|20.45||20.69||20.69||20.45||33901
1723470790000|2024-08-12 13:53:10|20.74|20.59|20.74|20.59|20.74|20.59|20.74|20.59|37604
1723470800000|2024-08-12 13:53:20|||||||||57341
1723470810000|2024-08-12 13:53:30|||||||||31069
1723470820000|2024-08-12 13:53:40|20.7|20.66|20.7|20.66|20.7|20.66|20.7|20.66|20332
1723470830000|2024-08-12 13:53:50|20.68|20.68|20.68|20.4|20.68|20.68|20.68|20.4|18462
1723470840000|2024-08-12 13:54:00|20.67|20.5|20.67|20.5|20.67|20.5|20.6|20.5|7100
1723470850000|2024-08-12 13:54:10|20.66|20.51|20.66|20.51|20.66|20.51|20.66|20.51|1970
1723470860000|2024-08-12 13:54:20||20.5||20.5||20.5||20.5|10470
1723470870000|2024-08-12 13:54:30|||||||||100
1723470880000|2024-08-12 13:54:40|||||||||4683
1723470890000|2024-08-12 13:54:50|20.67|20.51|20.66|20.51|20.67|20.51|20.66|20.5|3872
1723470900000|2024-08-12 13:55:00|20.51|20.5|20.51|20.13|20.51|20.5|20.51|20.13|1500
1723470910000|2024-08-12 13:55:10|||||||||16587
1723470920000|2024-08-12 13:55:20|20.45||20.45||20.45||20.45||1100
1723470930000|2024-08-12 13:55:30|||||||||1429
1723470940000|2024-08-12 13:55:40|20.32|20.3|20.32|20.3|20.32|20.3|20.32|20.3|3536
1723470950000|2024-08-12 13:55:50||20.13||20.13||20.13||20.13|21500
1723470960000|2024-08-12 13:56:00|20.3||20.3||20.3||20.3||2900
1723470980000|2024-08-12 13:56:20|||||||||4980
1723470990000|2024-08-12 13:56:30|20.29||20.29||20.29||20.29||3267
1723471010000|2024-08-12 13:56:50|||||||||11000
1723471020000|2024-08-12 13:57:00|||||||||323
1723471030000|2024-08-12 13:57:10|||||||||3042
1723471040000|2024-08-12 13:57:20|20.3|20.21|20.29|20.21|20.3|20.21|20.29|20.21|14079
1723471050000|2024-08-12 13:57:30|||||||||4142
1723471060000|2024-08-12 13:57:40|||||||||25305
1723471070000|2024-08-12 13:57:50||20.25||20.13||20.25||20.13|39543
1723471080000|2024-08-12 13:58:00||20.15||20.13||20.15||20.13|36356
1723471090000|2024-08-12 13:58:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3521
1723471100000|2024-08-12 13:58:20|20.2||20.2||20.25||20.2||2796
1723471110000|2024-08-12 13:58:30|20.26||20.2||20.26||20.2||17704
1723471120000|2024-08-12 13:58:40|||||||||3400
1723471130000|2024-08-12 13:58:50|20.18||20.2||20.2||20.18||9795
1723471140000|2024-08-12 13:59:00|20.18||20.18||20.18||20.18||3341
1723471150000|2024-08-12 13:59:10|||||||||2800
1723471160000|2024-08-12 13:59:20|20.16|20.13|20.16|20.13|20.16|20.13|20.16|20.13|12751
1723471170000|2024-08-12 13:59:30|||||||||4082
1723471180000|2024-08-12 13:59:40||20.14||20.14||20.14||20.14|2695
1723471190000|2024-08-12 13:59:50||20.09||20.09||20.09||20.09|2724
1723471200000|2024-08-12 14:00:00|20.14||20.14||20.14||20.14||10300
1723471210000|2024-08-12 14:00:10|20.13||20.13||20.13||20.13||5616
1723471220000|2024-08-12 14:00:20||20.1||20.1||20.1||20.1|2000
1723471230000|2024-08-12 14:00:30|20.14|20.11|20.18|20.12|20.18|20.12|20.14|20.11|30084
1723471240000|2024-08-12 14:00:40|||||||||100
1723471250000|2024-08-12 14:00:50|20.14||20.14||20.14||20.14||10773
1723471260000|2024-08-12 14:01:00|20.16|20.13|20.43|20.14|20.43|20.14|20.15|20.13|38159
1723471270000|2024-08-12 14:01:10|20.44||20.45||20.45||20.44||44270
1723471280000|2024-08-12 14:01:20|20.5||20.5||20.5||20.5||4525
1723471290000|2024-08-12 14:01:30|||||||||6708
1723471300000|2024-08-12 14:01:40|||||||||100
1723471310000|2024-08-12 14:01:50|||||||||548
1723471320000|2024-08-12 14:02:00|||||||||9202
1723471330000|2024-08-12 14:02:10||20.31||20.31||20.31||20.31|4766
1723471340000|2024-08-12 14:02:20||20.45||20.45||20.45||20.45|484
1723471350000|2024-08-12 14:02:30|20.56||20.73||20.73||20.56||46625
1723471360000|2024-08-12 14:02:40|||||||||8751
1723471370000|2024-08-12 14:02:50|20.74||20.9||20.9||20.74||31565
1723471390000|2024-08-12 14:03:10|20.89||20.89||20.89||20.89||1300
1723471400000|2024-08-12 14:03:20|||||||||5314
1723471410000|2024-08-12 14:03:30|||||||||10183
1723471420000|2024-08-12 14:03:40|20.85|20.48|20.8|20.48|20.85|20.48|20.8|20.48|11857
1723471440000|2024-08-12 14:04:00|20.83|20.5|20.83|20.5|20.83|20.5|20.83|20.5|7954
1723471450000|2024-08-12 14:04:10|20.88|20.8|21.2|20.8|21.2|20.8|20.88|20.8|132229
1723471460000|2024-08-12 14:04:20|21.18||21.18||21.18||21.18||11326
1723471470000|2024-08-12 14:04:30|||||||||11000
1723471480000|2024-08-12 14:04:40|||||||||431
1723471490000|2024-08-12 14:04:50|||||||||20250
1723471500000|2024-08-12 14:05:00|21||21.18||21.18||21||5100
1723471510000|2024-08-12 14:05:10|||||||||20100
1723471520000|2024-08-12 14:05:20|||||||||39250
1723471530000|2024-08-12 14:05:30|||||||||600
1723471540000|2024-08-12 14:05:40|||||||||5953
1723471550000|2024-08-12 14:05:50|21||21.02||21.02||21||5975
1723471560000|2024-08-12 14:06:00|21.09|20.9|21.08|20.9|21.09|20.9|21.08|20.9|156703
1723471570000|2024-08-12 14:06:10|21.09||21.09||21.09||21.09||0
1723471580000|2024-08-12 14:06:20|||||||||6596
1723471590000|2024-08-12 14:06:30|||||||||43514
1723471600000|2024-08-12 14:06:40|||||||||109
1723471610000|2024-08-12 14:06:50|||||||||100
1723471620000|2024-08-12 14:07:00|||||||||2517
1723471630000|2024-08-12 14:07:10||20.93||20.93||20.93||20.93|0
1723471640000|2024-08-12 14:07:20|||||||||300
1723471650000|2024-08-12 14:07:30|||||||||718
1723471660000|2024-08-12 14:07:40|21||21.09||21.09||21||55005
1723471670000|2024-08-12 14:07:50||20.94||20.94||20.94||20.94|100
1723471680000|2024-08-12 14:08:00|21.04||21.04||21.04||21.04||28552
1723471690000|2024-08-12 14:08:10|21.05|20.96|21.15|20.96|21.15|20.96|21.04|20.96|8372
1723471700000|2024-08-12 14:08:20||21.06||21.06||21.06||21.06|21700
1723471710000|2024-08-12 14:08:30|||||||||21226
1723471720000|2024-08-12 14:08:40||21.09||21.09||21.09||21.09|250
1723471730000|2024-08-12 14:08:50|||||||||500
1723471740000|2024-08-12 14:09:00||21.1||21.1||21.1||21.1|8625
1723471750000|2024-08-12 14:09:10|||||||||894
1723471760000|2024-08-12 14:09:20|||||||||784
1723471770000|2024-08-12 14:09:30||21.14||21.14||21.14||21.14|1165
1723471780000|2024-08-12 14:09:40|||||||||18113
1723471790000|2024-08-12 14:09:50|||||||||445
1723471800000|2024-08-12 14:10:00|||||||||4601
1723471810000|2024-08-12 14:10:10|||||||||6274
1723471820000|2024-08-12 14:10:20|||||||||5203
1723471830000|2024-08-12 14:10:30|21.14|21.08|21.14|20.96|21.14|21.08|21.14|20.96|10342
1723471840000|2024-08-12 14:10:40||21||21||21||21|10536
1723471850000|2024-08-12 14:10:50|||||||||10141
1723471860000|2024-08-12 14:11:00|||||||||5330
1723471870000|2024-08-12 14:11:10|||||||||1341
1723471880000|2024-08-12 14:11:20|21.09|21.08|21.09|21|21.09|21.08|21.09|21|15714
1723471890000|2024-08-12 14:11:30|21.01|20.99|21|20.93|21.01|20.99|20.94|20.93|31176
1723471900000|2024-08-12 14:11:40|||||||||413
1723471910000|2024-08-12 14:11:50|||||||||2200
1723471920000|2024-08-12 14:12:00|21.01|20.94|21.03|20.93|21.03|20.97|21.01|20.93|1866
1723471930000|2024-08-12 14:12:10|21|20.94|21.04|20.94|21.04|20.94|21|20.94|64023
1723471940000|2024-08-12 14:12:20|21.09|21|21.09|21|21.09|21|21.09|21|14700
1723471950000|2024-08-12 14:12:30|21.14|21.09|21.15|21.09|21.15|21.09|21.14|21.09|7742
1723471960000|2024-08-12 14:12:40||21.1||21.1||21.1||21.1|0
1723471970000|2024-08-12 14:12:50|||||||||5955
1723471980000|2024-08-12 14:13:00|21.19||21.34||21.34||21.19||110232
1723471990000|2024-08-12 14:13:10|21.33||21.33||21.33||21.33||5981
1723472000000|2024-08-12 14:13:20|21.32||21.32||21.32||21.25||35353
1723472010000|2024-08-12 14:13:30|21.3||21.3||21.3||21.3||6449
1723472020000|2024-08-12 14:13:40|21.32|21.33|21.99|21.54|22.12|22|21.32|21.33|219439
1723472030000|2024-08-12 14:13:50|||||||||43680
1723472040000|2024-08-12 14:14:00|||||||||1100
1723472050000|2024-08-12 14:14:10|21.98|21.55|21.98|21.55|21.98|21.55|21.98|21.55|34200
1723472060000|2024-08-12 14:14:20|||||||||746
1723472070000|2024-08-12 14:14:30|21.97|21.54|21.96|21.55|21.97|21.55|21.96|21.54|39956
1723472080000|2024-08-12 14:14:40|21.95|21.56|21.92|21.13|21.95|21.58|21.92|21.13|85710
1723472090000|2024-08-12 14:14:50|21.9|21.21|21.88|21.21|21.9|21.21|21.88|21.21|3400
1723472100000|2024-08-12 14:15:00|21.87|21.25|21.87|21.28|21.87|21.28|21.87|21.25|1300
1723472110000|2024-08-12 14:15:10|||||||||100
1723472120000|2024-08-12 14:15:20|||||||||1450
1723472130000|2024-08-12 14:15:30|||||||||27900
1723472140000|2024-08-12 14:15:40||21.32||21.44||21.44||21.32|0
1723472150000|2024-08-12 14:15:50|21.46|21.45|21.48|21.13|21.48|21.46|21.46|21.09|38905
1723472160000|2024-08-12 14:16:00||21.12||21.13||21.13||21.12|634
1723472170000|2024-08-12 14:16:10|21.4|21.16|21.4|21.17|21.4|21.17|21.4|21.16|1090
1723472180000|2024-08-12 14:16:20|21.42|21.18|21.48|21.18|21.48|21.18|21.42|21.18|40210
1723472190000|2024-08-12 14:16:30|||||||||711
1723472200000|2024-08-12 14:16:40|||||||||7768
1723472220000|2024-08-12 14:17:00|||||||||1395
1723472250000|2024-08-12 14:17:30|||||||||8000
1723472270000|2024-08-12 14:17:50||21.1||21.09||21.1||21.09|4763
1723472280000|2024-08-12 14:18:00|||||||||1713
1723472290000|2024-08-12 14:18:10|||||||||100
1723472300000|2024-08-12 14:18:20|||||||||19169
1723472320000|2024-08-12 14:18:40||21.1||21.18||21.18||21.1|200
1723472350000|2024-08-12 14:19:10|||||||||51330
1723472370000|2024-08-12 14:19:30||21.1||21.11||21.11||21.1|25866
1723472380000|2024-08-12 14:19:40||21.15||21.15||21.15||21.15|0
1723472390000|2024-08-12 14:19:50||21.2||21.15||21.2||21.15|3363
1723472400000|2024-08-12 14:20:00||21.14||21.19||21.19||21.11|600
1723472410000|2024-08-12 14:20:10||21.25||21.25||21.25||21.25|3413
1723472420000|2024-08-12 14:20:20|||||||||332
1723472430000|2024-08-12 14:20:30||21.18||21.18||21.18||21.18|1100
1723472440000|2024-08-12 14:20:40|21.47||21.47||21.47||21.47||8074
1723472450000|2024-08-12 14:20:50||21.19||21.19||21.19||21.19|50440
1723472460000|2024-08-12 14:21:00|21.35|21.35|21.35|21.19|21.35|21.35|21.35|21.19|2470
1723472470000|2024-08-12 14:21:10|||||||||100
1723472490000|2024-08-12 14:21:30|||||||||1100
1723472510000|2024-08-12 14:21:50|||||||||1527
1723472520000|2024-08-12 14:22:00||21.18||21.27||21.27||21.18|52400
1723472530000|2024-08-12 14:22:10||21.34||21.28||21.34||21.27|407
1723472540000|2024-08-12 14:22:20||21.27||21.19||21.27||21.19|1800
1723472550000|2024-08-12 14:22:30||21.27||21.27||21.27||21.27|140
1723472560000|2024-08-12 14:22:40|21.34|21.19|21.34|21.19|21.34|21.19|21.34|21.19|100
1723472580000|2024-08-12 14:23:00|21.3|21.22|21.3|21.18|21.3|21.22|21.3|21.18|3500
1723472590000|2024-08-12 14:23:10|21.29|21.09|21.29|21.1|21.29|21.1|21.29|21.09|2815
1723472600000|2024-08-12 14:23:20|||||||||965
1723472610000|2024-08-12 14:23:30||21.09||21.1||21.1||21.09|70348
1723472620000|2024-08-12 14:23:40||21.11||21.11||21.11||21.11|927
1723472630000|2024-08-12 14:23:50|||||||||892
1723472650000|2024-08-12 14:24:10|21.3|21.15|21.3|21.15|21.3|21.15|21.3|21.15|100
1723472670000|2024-08-12 14:24:30|21.05|21.11|21.05|20.94|21.05|21.11|21.05|20.94|28200
1723472680000|2024-08-12 14:24:40||20.88||20.88||20.88||20.88|1353
1723472690000|2024-08-12 14:24:50|||||||||23947
1723472700000|2024-08-12 14:25:00||20.9||20.9||20.9||20.9|10392
1723472710000|2024-08-12 14:25:10||20.88||20.88||20.88||20.88|54201
1723472720000|2024-08-12 14:25:20|20.95|20.98|21.05|20.83|21.05|20.98|20.95|20.8|62739
1723472730000|2024-08-12 14:25:30|21|20.94|21.09|20.94|21.09|20.94|21|20.94|108523
1723472740000|2024-08-12 14:25:40|||||||||3901
1723472750000|2024-08-12 14:25:50||21.01||21.01||21.01||20.94|6436
1723472760000|2024-08-12 14:26:00|||||||||600
1723472770000|2024-08-12 14:26:10||21.02||21.05||21.05||21|5400
1723472780000|2024-08-12 14:26:20|||||||||437
1723472790000|2024-08-12 14:26:30|||||||||400
1723472800000|2024-08-12 14:26:40|21.08|21.06|21.08|21.06|21.08|21.08|21.08|21.06|41497
1723472810000|2024-08-12 14:26:50|21.06|21.05|20.92|20.91|21.08|21.05|20.92|20.9|103930
1723472820000|2024-08-12 14:27:00|20.94|20.92|21.3|20.93|21.3|20.93|20.94|20.92|99505
1723472830000|2024-08-12 14:27:10||21.25||21.1||21.25||20.92|7726
1723472840000|2024-08-12 14:27:20||21.15||21.15||21.15||21.15|1081
1723472850000|2024-08-12 14:27:30|21.25||21.25||21.25||21.25||0
1723472870000|2024-08-12 14:27:50|||||||||200
1723472890000|2024-08-12 14:28:10||21.16||21.16||21.16||21.16|100
1723472920000|2024-08-12 14:28:40|||||||||5100
1723472930000|2024-08-12 14:28:50|||||||||3158
1723472940000|2024-08-12 14:29:00|||||||||10700
1723472960000|2024-08-12 14:29:20|||||||||1211
1723472970000|2024-08-12 14:29:30|21.18|21.15|21.18|21.01|21.18|21.15|21.18|21|31687
1723472980000|2024-08-12 14:29:40||21||21.01||21.01||21|1433
1723472990000|2024-08-12 14:29:50|||||||||4200
1723473000000|2024-08-12 14:30:00|||||||||1100
1723473010000|2024-08-12 14:30:10|||||||||1100
1723473020000|2024-08-12 14:30:20||21.02||21.02||21.02||21.02|500
1723473030000|2024-08-12 14:30:30|21|21.01|21|20.86|21|21.01|21|20.86|74434
1723473040000|2024-08-12 14:30:40||20.87||20.87||20.91||20.87|0
1723473050000|2024-08-12 14:30:50||20.86||20.86||20.86||20.86|5139
1723473070000|2024-08-12 14:31:10|20.98|20.85|20.96|20.85|20.98|20.85|20.96|20.85|7101
1723473080000|2024-08-12 14:31:20|||||||||322
1723473090000|2024-08-12 14:31:30|||||||||4999
1723473120000|2024-08-12 14:32:00|||||||||1279
1723473140000|2024-08-12 14:32:20|||||||||8792
1723473150000|2024-08-12 14:32:30|||||||||432
1723473160000|2024-08-12 14:32:40||20.8||20.8||20.8||20.8|37781
1723473170000|2024-08-12 14:32:50|||||||||18390
1723473180000|2024-08-12 14:33:00|||||||||5855
1723473190000|2024-08-12 14:33:10|20.87|20.74|20.33|19.07|20.87|20.74|20.33|19.07|365286
1723473200000|2024-08-12 14:33:20|||||||||100
1723473210000|2024-08-12 14:33:30|20.25|19.23|19.95|19.23|20.25|19.23|19.95|19.23|826
1723473220000|2024-08-12 14:33:40|19.9||19.7||19.9||19.53||1113
1723473240000|2024-08-12 14:34:00|19.69||19.69||19.69||19.69||430
1723473250000|2024-08-12 14:34:10|||||||||10000
1723473260000|2024-08-12 14:34:20|19.65||19.65||19.65||19.65||15181
1723473270000|2024-08-12 14:34:30||19.24||19.24||19.24||19.24|2100
1723473280000|2024-08-12 14:34:40|19.67|19.25|19.67|19.26|19.67|19.26|19.67|19.25|9407
1723473290000|2024-08-12 14:34:50|||||||||7505
1723473300000|2024-08-12 14:35:00|19.69|19.47|19.8|19.58|19.8|19.59|19.67|19.47|25834
1723473310000|2024-08-12 14:35:10|19.87|19.79|20|19.89|20|19.89|19.87|19.59|9000
1723473320000|2024-08-12 14:35:20|20.02|19.95|20.22|20|20.22|20|20.02|19.95|5497
1723473340000|2024-08-12 14:35:40|20.21|20.09|20.21|20|20.21|20.16|20.21|20|2455
1723473350000|2024-08-12 14:35:50|20.22|20.21|20.21|20|20.22|20.21|20.21|20|8500
1723473370000|2024-08-12 14:36:10|||||||||1000
1723473380000|2024-08-12 14:36:20|20.11||20.11||20.21||20.11||0
1723473390000|2024-08-12 14:36:30|20.13|20.07|20.18|20.07|20.18|20.07|20.11|20.07|14441
1723473400000|2024-08-12 14:36:40|20.21|20.13|20.21|20.11|20.21|20.13|20.21|20.1|3909
1723473410000|2024-08-12 14:36:50||20.13||20.11||20.13||20.11|2498
1723473420000|2024-08-12 14:37:00||20.12||20.16||20.16||20.11|0
1723473430000|2024-08-12 14:37:10||20.11||20.16||20.16||20.11|300
1723473440000|2024-08-12 14:37:20||20.2||20.14||20.2||20.14|3000
1723473450000|2024-08-12 14:37:30||20.12||20||20.12||20|4304
1723473460000|2024-08-12 14:37:40|||||||||100
1723473470000|2024-08-12 14:37:50|||||||||100
1723473480000|2024-08-12 14:38:00||20.01||20.05||20.07||20|0
1723473490000|2024-08-12 14:38:10||20.07||20||20.07||20|10300
1723473500000|2024-08-12 14:38:20||20.01||20.01||20.01||20.01|10000
1723473520000|2024-08-12 14:38:40||20.11||20.11||20.11||20.11|1663
1723473530000|2024-08-12 14:38:50||20||19.18||20||19.18|104059
1723473540000|2024-08-12 14:39:00|20||20||20||20||4100
1723473550000|2024-08-12 14:39:10|19.97|19.59|19.97|19.57|19.97|19.59|19.97|19.36|2544
1723473560000|2024-08-12 14:39:20||19.58||19.59||19.59||19.57|0
1723473570000|2024-08-12 14:39:30|||||||||2588
1723473580000|2024-08-12 14:39:40|19.99|19.78|20.15|20|20.15|20|19.99|19.59|24230
1723473590000|2024-08-12 14:39:50|||||||||4965
1723473600000|2024-08-12 14:40:00|||||||||4900
1723473610000|2024-08-12 14:40:10|||||||||200
1723473620000|2024-08-12 14:40:20|20.16||20.16||20.16||20.16||3000
1723473630000|2024-08-12 14:40:30||20.11||20||20.11||20|1700
1723473640000|2024-08-12 14:40:40|20.23|20.11|20.15|20|20.23|20.11|20.15|20|1300
1723473650000|2024-08-12 14:40:50||20.03||20.04||20.05||20|825
1723473680000|2024-08-12 14:41:20||20.05||20.04||20.05||20.04|992
1723473710000|2024-08-12 14:41:50||20.14||20||20.14||20|2201
1723473720000|2024-08-12 14:42:00|20.14||20.15||20.15||20.14||100
1723473730000|2024-08-12 14:42:10|||||||||8218
1723473750000|2024-08-12 14:42:30|20.14|19.96|20|19.97|20.14|19.97|20|19.96|38543
1723473760000|2024-08-12 14:42:40||19.98||19.97||19.98||19.97|1357
1723473770000|2024-08-12 14:42:50|||||||||100
1723473780000|2024-08-12 14:43:00|20.01|19.98|20.28|20.01|20.29|20.01|20|19.98|43614
1723473790000|2024-08-12 14:43:10|20.27|20.02|20.2|20.02|20.27|20.02|20.15|20.02|0
1723473800000|2024-08-12 14:43:20|20.15||20.15||20.15||20.15||12400
1723473810000|2024-08-12 14:43:30|||||||||22785
1723473820000|2024-08-12 14:43:40|||||||||100
1723473830000|2024-08-12 14:43:50||20.03||20.03||20.03||20.03|1400
1723473840000|2024-08-12 14:44:00|20.14|20.05|20.14|20.01|20.14|20.05|20.14|20.01|8393
1723473850000|2024-08-12 14:44:10|20.15|20.03|20.15|20.04|20.15|20.04|20.15|20.03|3300
1723473860000|2024-08-12 14:44:20||20.05||20.05||20.05||20.05|2645
1723473870000|2024-08-12 14:44:30|||||||||1000
1723473890000|2024-08-12 14:44:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|100
1723473900000|2024-08-12 14:45:00|||||||||283
1723473920000|2024-08-12 14:45:20|20.16||20.15||20.31||20.15||1482
1723473940000|2024-08-12 14:45:40|||||||||5607
1723473970000|2024-08-12 14:46:10|||||||||300
1723474020000|2024-08-12 14:47:00|||||||||5573
1723474050000|2024-08-12 14:47:30|||||||||695
1723474090000|2024-08-12 14:48:10|||||||||2500
1723474110000|2024-08-12 14:48:30|||||||||3147
1723474120000|2024-08-12 14:48:40|20.14|20.14|20.14|20.05|20.14|20.14|20.14|20.05|14117
1723474200000|2024-08-12 14:50:00|20.15|20.01|20.15|20.06|20.15|20.06|20.15|20.01|38816
1723474210000|2024-08-12 14:50:10|||||||||250
1723474220000|2024-08-12 14:50:20|||||||||700
1723474230000|2024-08-12 14:50:30||20.1||20.1||20.1||20.1|0
1723474240000|2024-08-12 14:50:40|||||||||500
1723474250000|2024-08-12 14:50:50|20|20.06|19.97|19.9|20|20.06|19.97|19.9|30083
1723474260000|2024-08-12 14:51:00|19.94|19.91|19.94|19.91|19.94|19.91|19.94|19.91|0
1723474270000|2024-08-12 14:51:10|19.9|19.9|19.9|19.76|19.9|19.91|19.9|19.76|1300
1723474280000|2024-08-12 14:51:20|19.86||19.86||19.86||19.86||0
1723474300000|2024-08-12 14:51:40|||||||||500
1723474320000|2024-08-12 14:52:00|||||||||136
1723474330000|2024-08-12 14:52:10|||||||||3872
1723474360000|2024-08-12 14:52:40|19.79|19.75|19.79|19.75|19.79|19.76|19.79|19.75|2002
1723474380000|2024-08-12 14:53:00|19.81||19.79||19.81||19.79||2189
1723474390000|2024-08-12 14:53:10|||||||||499
1723474400000|2024-08-12 14:53:20||19.76||19.76||19.76||19.76|450
1723474420000|2024-08-12 14:53:40|19.76|19.75|19.76|19.75|19.76|19.75|19.76|19.75|3200
1723474440000|2024-08-12 14:54:00|19.75|19.7|19.69|19.5|19.75|19.7|19.69|19.5|13301
1723474450000|2024-08-12 14:54:10|19.64||19.64||19.64||19.64||0
1723474460000|2024-08-12 14:54:20||19.52||19.52||19.52||19.52|710
1723474490000|2024-08-12 14:54:50||19.53||19.56||19.56||19.52|4186
1723474500000|2024-08-12 14:55:00|||||||||500
1723474510000|2024-08-12 14:55:10|||||||||2428
1723474520000|2024-08-12 14:55:20|||||||||1000
1723474530000|2024-08-12 14:55:30|||||||||1216
1723474540000|2024-08-12 14:55:40|||||||||1233
1723474550000|2024-08-12 14:55:50|19.66|19.6|19.72|19.62|19.72|19.62|19.66|19.6|6972
1723474560000|2024-08-12 14:56:00||19.67||19.68||19.68||19.67|2106
1723474570000|2024-08-12 14:56:10||19.67||19.68||19.68||19.67|2000
1723474580000|2024-08-12 14:56:20||19.69||19.69||19.69||19.69|0
1723474590000|2024-08-12 14:56:30|19.78|19.7|19.9|19.72|19.9|19.72|19.78|19.7|24224
1723474600000|2024-08-12 14:56:40||19.73||19.73||19.73||19.73|3846
1723474610000|2024-08-12 14:56:50||19.74||19.75||19.75||19.74|13979
1723474620000|2024-08-12 14:57:00||19.77||19.77||19.77||19.77|4000
1723474630000|2024-08-12 14:57:10|||||||||300
1723474640000|2024-08-12 14:57:20||19.78||19.78||19.78||19.78|784
1723474650000|2024-08-12 14:57:30|||||||||908
1723474660000|2024-08-12 14:57:40|||||||||145
1723474670000|2024-08-12 14:57:50|19.92|19.9|19.99|19.9|19.99|19.9|19.92|19.9|6272
1723474680000|2024-08-12 14:58:00|20||20.05||20.05||20||33749
1723474690000|2024-08-12 14:58:10|20.1|19.99|20.17|20.08|20.17|20.08|20.1|19.99|26900
1723474700000|2024-08-12 14:58:20|||||||||880
1723474710000|2024-08-12 14:58:30|20.2|20.09|20.32|20.09|20.33|20.09|20.2|20.09|36720
1723474720000|2024-08-12 14:58:40|20.33|20.1|20.33|20.11|20.33|20.11|20.33|20.1|400
1723474730000|2024-08-12 14:58:50|20.38|20.18|20.36|20.19|20.38|20.19|20.36|20.18|5871
1723474740000|2024-08-12 14:59:00||20.21||20.23||20.23||20.21|0
1723474750000|2024-08-12 14:59:10|||||||||7422
1723474760000|2024-08-12 14:59:20|20.4|20.24|20.54|20.35|20.54|20.35|20.4|20.24|1150
1723474770000|2024-08-12 14:59:30|20.53|20.38|20.56|20.38|20.56|20.38|20.53|20.38|5527
1723474780000|2024-08-12 14:59:40||20.39||20.4||20.4||20.39|0
1723474790000|2024-08-12 14:59:50||20.41||20.41||20.41||20.41|12148
1723474800000|2024-08-12 15:00:00|||||||||1000
1723474820000|2024-08-12 15:00:20|||||||||1459
1723474840000|2024-08-12 15:00:40|20.64||20.56||20.64||20.54||3145
1723474850000|2024-08-12 15:00:50|||||||||100
1723474860000|2024-08-12 15:01:00|||||||||10100
1723474870000|2024-08-12 15:01:10|20.49||20.46||20.49||20.46||300
1723474880000|2024-08-12 15:01:20|20.48||20.48||20.48||20.48||3804
1723474890000|2024-08-12 15:01:30|||||||||600
1723474910000|2024-08-12 15:01:50|20.56||20.67||20.71||20.49||7189
1723474920000|2024-08-12 15:02:00|20.74|20.53|20.74|20.53|20.74|20.53|20.74|20.53|100
1723474930000|2024-08-12 15:02:10|20.54|20.54|20.74|20.53|20.74|20.54|20.54|20.53|15099
1723474940000|2024-08-12 15:02:20||20.54||20.54||20.54||20.54|0
1723474950000|2024-08-12 15:02:30|20.75|20.55|20.75|20.56|20.75|20.56|20.75|20.55|850
1723474960000|2024-08-12 15:02:40|20.74|20.8|20.85|20.59|20.9|20.8|20.74|20.57|16750
1723474970000|2024-08-12 15:02:50|20.84||20.82||20.84||20.82||0
1723474980000|2024-08-12 15:03:00|20.85|20.65|20.82|20.66|20.85|20.66|20.82|20.65|11000
1723474990000|2024-08-12 15:03:10|20.85|20.67|20.82|20.67|20.85|20.67|20.82|20.67|0
1723475000000|2024-08-12 15:03:20|20.67|20.68|20.67|20.54|20.67|20.68|20.67|20.54|9087
1723475010000|2024-08-12 15:03:30||20.57||20.55||20.57||20.54|636
1723475020000|2024-08-12 15:03:40|20.75|20.57|20.84|20.56|20.88|20.57|20.67|20.55|5096
1723475030000|2024-08-12 15:03:50|20.83|20.55|20.79|20.55|20.83|20.57|20.79|20.55|0
1723475040000|2024-08-12 15:04:00||20.56||20.57||20.57||20.56|0
1723475050000|2024-08-12 15:04:10|||||||||495
1723475060000|2024-08-12 15:04:20|20.88|20.9|21.17|21|21.17|21|20.88|20.9|27259
1723475070000|2024-08-12 15:04:30|21.23|21.01|21.15|21.01|21.23|21.01|21.15|21.01|1489
1723475080000|2024-08-12 15:04:40|21.14|21.02|21.03|20.91|21.14|21.02|21.03|20.9|2800
1723475090000|2024-08-12 15:04:50|||||||||3700
1723475100000|2024-08-12 15:05:00||20.93||20.91||20.93||20.9|21510
1723475110000|2024-08-12 15:05:10|21.11|20.92|21.17|20.92|21.23|20.92|21.11|20.92|50752
1723475120000|2024-08-12 15:05:20||20.93||20.95||20.95||20.93|100
1723475130000|2024-08-12 15:05:30|21.1||21.1||21.1||21.1||10922
1723475140000|2024-08-12 15:05:40||20.97||20.97||20.97||20.97|50412
1723475150000|2024-08-12 15:05:50|||||||||252
1723475160000|2024-08-12 15:06:00||20.99||20.99||20.99||20.99|106
1723475170000|2024-08-12 15:06:10|||||||||100
1723475180000|2024-08-12 15:06:20|21.09|21|21.09|21|21.09|21|21.09|21|9211
1723475200000|2024-08-12 15:06:40|21.08|21.02|21.08|21.02|21.08|21.02|21.08|21.02|0
1723475210000|2024-08-12 15:06:50|||||||||4000
1723475220000|2024-08-12 15:07:00|||||||||7818
1723475230000|2024-08-12 15:07:10|||||||||200
1723475240000|2024-08-12 15:07:20|21.04|21|21.04|21.01|21.04|21.01|21.04|21|12933
1723475250000|2024-08-12 15:07:30|21.02||21.02||21.02||21.02||1200
1723475260000|2024-08-12 15:07:40|21.04|21.02|21.12|21.02|21.13|21.02|21.04|21.02|46138
1723475280000|2024-08-12 15:08:00|||||||||1126
1723475290000|2024-08-12 15:08:10|21.07||21.07||21.07||21.07||0
1723475300000|2024-08-12 15:08:20|||||||||500
1723475310000|2024-08-12 15:08:30|||||||||1090
1723475320000|2024-08-12 15:08:40|||||||||1304
1723475330000|2024-08-12 15:08:50||21.03||21.03||21.03||21.03|1200
1723475350000|2024-08-12 15:09:10|21.06|20.98|21.03|20.99|21.06|20.99|21.03|20.98|6752
1723475360000|2024-08-12 15:09:20|21.04|20.98|21.04|20.98|21.04|20.98|21.04|20.98|2121
1723475390000|2024-08-12 15:09:50|||||||||300
1723475400000|2024-08-12 15:10:00|||||||||500
1723475410000|2024-08-12 15:10:10|||||||||100
1723475420000|2024-08-12 15:10:20|||||||||1100
1723475430000|2024-08-12 15:10:30|21.03||21.03||21.03||21.03||200
1723475450000|2024-08-12 15:10:50||20.99||20.99||20.99||20.99|6000
1723475460000|2024-08-12 15:11:00|21.02|20.98|21|20.99|21.02|20.99|21|20.63|12778
1723475480000|2024-08-12 15:11:20|||||||||2300
1723475490000|2024-08-12 15:11:30|21.02|21|21.23|21.01|21.23|21.01|21.02|21|33947
1723475510000|2024-08-12 15:11:50||21.02||21.02||21.02||21.02|0
1723475520000|2024-08-12 15:12:00|21.24||21.24||21.24||21.24||10502
1723475530000|2024-08-12 15:12:10|||||||||1000
1723475540000|2024-08-12 15:12:20|||||||||100
1723475560000|2024-08-12 15:12:40|||||||||200
1723475570000|2024-08-12 15:12:50|21.18||21.18||21.18||21.18||316
1723475590000|2024-08-12 15:13:10|||||||||4721
1723475600000|2024-08-12 15:13:20|||||||||1308
1723475610000|2024-08-12 15:13:30|||||||||20000
1723475620000|2024-08-12 15:13:40|21.19|21.11|21.24|21.11|21.24|21.11|21.19|21.11|13669
1723475630000|2024-08-12 15:13:50|21.3|21.18|21.34|21.18|21.34|21.18|21.3|21.18|16720
1723475640000|2024-08-12 15:14:00||21.19||21.2||21.2||21.19|2300
1723475650000|2024-08-12 15:14:10||21.21||21.21||21.21||21.21|0
1723475660000|2024-08-12 15:14:20||21.22||21.22||21.22||21.22|0
1723475670000|2024-08-12 15:14:30||21.24||21.24||21.24||21.24|0
1723475680000|2024-08-12 15:14:40||21.26||21.26||21.26||21.26|154
1723475690000|2024-08-12 15:14:50|||||||||768
1723475700000|2024-08-12 15:15:00|21.32||21.32||21.32||21.32||0
1723475720000|2024-08-12 15:15:20|||||||||1100
1723475740000|2024-08-12 15:15:40|21.31|21.15|21.31|21.01|21.31|21.15|21.31|21|6399
1723475750000|2024-08-12 15:15:50|21.3||21.3||21.3||21.3||3054
1723475760000|2024-08-12 15:16:00|21.26||21.26||21.26||21.26||8025
1723475770000|2024-08-12 15:16:10|||||||||30100
1723475780000|2024-08-12 15:16:20||21.02||21.02||21.02||21.02|674
1723475790000|2024-08-12 15:16:30|||||||||1099
1723475810000|2024-08-12 15:16:50|||||||||3000
1723475820000|2024-08-12 15:17:00|||||||||1300
1723475830000|2024-08-12 15:17:10|||||||||500
1723475840000|2024-08-12 15:17:20|21.25||21.25||21.25||21.25||325
1723475850000|2024-08-12 15:17:30|||||||||7214
1723475860000|2024-08-12 15:17:40|||||||||248
1723475870000|2024-08-12 15:17:50|||||||||705
1723475880000|2024-08-12 15:18:00|||||||||7504
1723475890000|2024-08-12 15:18:10|||||||||5357
1723475910000|2024-08-12 15:18:30|21.11||21.11||21.11||21.11||900
1723475920000|2024-08-12 15:18:40||21.03||21.03||21.03||21.03|500
1723475930000|2024-08-12 15:18:50|21.12||21.12||21.12||21.11||2840
1723475960000|2024-08-12 15:19:20|21.19||21.19||21.19||21.19||1658
1723475970000|2024-08-12 15:19:30|||||||||5324
1723475980000|2024-08-12 15:19:40|||||||||1600
1723475990000|2024-08-12 15:19:50|||||||||440
1723476000000|2024-08-12 15:20:00|||||||||2100
1723476010000|2024-08-12 15:20:10|||||||||710
1723476020000|2024-08-12 15:20:20|||||||||1000
1723476030000|2024-08-12 15:20:30|||||||||2002
1723476040000|2024-08-12 15:20:40|||||||||5100
1723476050000|2024-08-12 15:20:50|||||||||100
1723476060000|2024-08-12 15:21:00|||||||||1500
1723476070000|2024-08-12 15:21:10|21.24|21.06|21.25|21.06|21.25|21.06|21.24|21.06|107
1723476080000|2024-08-12 15:21:20|21.19||21.19||21.19||21.19||1000
1723476100000|2024-08-12 15:21:40|21.2|21.08|21.2|21.08|21.2|21.08|21.2|21.08|0
1723476110000|2024-08-12 15:21:50|21.19|21.1|21.2|21.1|21.2|21.1|21.19|21.1|0
1723476120000|2024-08-12 15:22:00|21.25|21.11|21.19|21.12|21.25|21.12|21.19|21.11|2180
1723476130000|2024-08-12 15:22:10|||||||||4500
1723476140000|2024-08-12 15:22:20|||||||||300
1723476150000|2024-08-12 15:22:30|||||||||200
1723476180000|2024-08-12 15:23:00|||||||||100
1723476190000|2024-08-12 15:23:10|||||||||8901
1723476200000|2024-08-12 15:23:20|||||||||1998
1723476210000|2024-08-12 15:23:30|||||||||300
1723476220000|2024-08-12 15:23:40|||||||||1100
1723476230000|2024-08-12 15:23:50|||||||||8581
1723476240000|2024-08-12 15:24:00|||||||||9600
1723476260000|2024-08-12 15:24:20||21.05||21.05||21.13||21.03|19936
1723476270000|2024-08-12 15:24:30||21.03||21.02||21.04||21.02|4472
1723476280000|2024-08-12 15:24:40|||||||||100
1723476290000|2024-08-12 15:24:50|||||||||132
1723476310000|2024-08-12 15:25:10|||||||||100
1723476320000|2024-08-12 15:25:20|||||||||4080
1723476330000|2024-08-12 15:25:30|||||||||8854
1723476350000|2024-08-12 15:25:50|21.18||21.18||21.18||21.18||1051
1723476360000|2024-08-12 15:26:00|21.17|21.01|20.98|20.77|21.17|21.01|20.98|20.77|21809
1723476370000|2024-08-12 15:26:10||20.78||20.78||20.78||20.78|0
1723476380000|2024-08-12 15:26:20|20.95||20.89||20.95||20.89||9312
1723476390000|2024-08-12 15:26:30|20.81|20.79|20.79|20.57|20.81|20.79|20.79|20.56|11654
1723476400000|2024-08-12 15:26:40|20.72|20.58|20.64|20.58|20.72|20.58|20.64|20.58|11912
1723476410000|2024-08-12 15:26:50|20.76||20.76||20.76||20.76||10262
1723476430000|2024-08-12 15:27:10||20.64||20.64||20.64||20.64|963
1723476440000|2024-08-12 15:27:20|20.77||20.77||20.77||20.77||8549
1723476470000|2024-08-12 15:27:50|20.84|20.7|20.85|20.7|20.85|20.7|20.84|20.7|1952
1723476490000|2024-08-12 15:28:10||20.8||20.81||20.81||20.8|200
1723476500000|2024-08-12 15:28:20|20.86||20.91||20.91||20.86||1582
1723476510000|2024-08-12 15:28:30|20.98||21||21||20.98||7172
1723476520000|2024-08-12 15:28:40|||||||||400
1723476530000|2024-08-12 15:28:50|||||||||200
1723476540000|2024-08-12 15:29:00|21.07|20.9|21.07|20.9|21.07|20.9|21.07|20.9|986
1723476550000|2024-08-12 15:29:10|21.21||21.19||21.21||21.19||13600
1723476560000|2024-08-12 15:29:20|21.24||21.24||21.24||21.24||2601
1723476590000|2024-08-12 15:29:50|21.19||21.19||21.19||21.19||0
1723476610000|2024-08-12 15:30:10|||||||||200
1723476620000|2024-08-12 15:30:20|21.26||21.26||21.26||21.26||4991
1723476630000|2024-08-12 15:30:30|21.15||21.15||21.15||21.15||350
1723476640000|2024-08-12 15:30:40|||||||||200
1723476650000|2024-08-12 15:30:50|||||||||325
1723476660000|2024-08-12 15:31:00|||||||||100
1723476680000|2024-08-12 15:31:20||20.96||21||21||20.96|0
1723476690000|2024-08-12 15:31:30||21.01||21.01||21.01||21.01|0
1723476700000|2024-08-12 15:31:40||21.03||21.03||21.03||21.03|251
1723476710000|2024-08-12 15:31:50|||||||||941
1723476730000|2024-08-12 15:32:10||21.05||21.05||21.05||21.05|100
1723476750000|2024-08-12 15:32:30||21.06||21.06||21.06||21.06|0
1723476760000|2024-08-12 15:32:40||21.07||21.07||21.07||21.07|20600
1723476770000|2024-08-12 15:32:50||21.13||21.13||21.13||21.13|5500
1723476780000|2024-08-12 15:33:00|||||||||4911
1723476790000|2024-08-12 15:33:10|21.21|21.14|21.26|21.15|21.26|21.15|21.21|21.14|1442
1723476800000|2024-08-12 15:33:20|21.31|21.23|21.31|21.23|21.31|21.23|21.27|21.23|6550
1723476810000|2024-08-12 15:33:30|21.32|21.28|21.32|21.28|21.32|21.28|21.32|21.28|2110
1723476820000|2024-08-12 15:33:40||21.29||21.29||21.31||21.29|1300
1723476830000|2024-08-12 15:33:50|||||||||403
1723476870000|2024-08-12 15:34:30||21.31||21.31||21.31||21.31|6100
1723476890000|2024-08-12 15:34:50|21.31|21.27|21.3|21.27|21.31|21.27|21.3|21.27|23946
1723476900000|2024-08-12 15:35:00||21.26||21.04||21.26||21.03|11598
1723476910000|2024-08-12 15:35:10|||||||||1050
1723476930000|2024-08-12 15:35:30|||||||||3000
1723476950000|2024-08-12 15:35:50||21.05||21.05||21.05||21.05|2500
1723476960000|2024-08-12 15:36:00|||||||||1174
1723476980000|2024-08-12 15:36:20|||||||||3332
1723476990000|2024-08-12 15:36:30||21.11||21.11||21.11||21.11|800
1723477000000|2024-08-12 15:36:40||21.2||21.2||21.2||21.2|6817
1723477010000|2024-08-12 15:36:50||21.22||21.22||21.22||21.22|0
1723477030000|2024-08-12 15:37:10|||||||||300
1723477040000|2024-08-12 15:37:20|||||||||1000
1723477060000|2024-08-12 15:37:40|21.32|21.28|21.67|21.38|21.67|21.38|21.31|21.22|46785
1723477070000|2024-08-12 15:37:50|21.63||21.63||21.63||21.63||100
1723477080000|2024-08-12 15:38:00||21.39||21.39||21.39||21.39|5000
1723477090000|2024-08-12 15:38:10||21.4||21.41||21.41||21.4|0
1723477100000|2024-08-12 15:38:20||21.42||21.53||21.53||21.42|28300
1723477120000|2024-08-12 15:38:40|||||||||5207
1723477130000|2024-08-12 15:38:50|||||||||3600
1723477140000|2024-08-12 15:39:00|||||||||1023
1723477150000|2024-08-12 15:39:10|21.62|21.61|21.53|21.38|21.62|21.61|21.53|21.38|6800
1723477160000|2024-08-12 15:39:20|||||||||7118
1723477170000|2024-08-12 15:39:30|21.47|21.39|21.51|21.4|21.52|21.4|21.47|21.39|2600
1723477180000|2024-08-12 15:39:40||21.41||21.41||21.41||21.41|0
1723477190000|2024-08-12 15:39:50||21.42||21.47||21.47||21.42|4400
1723477200000|2024-08-12 15:40:00|||||||||5200
1723477210000|2024-08-12 15:40:10|||||||||200
1723477220000|2024-08-12 15:40:20|||||||||2000
1723477230000|2024-08-12 15:40:30||21.5||21.5||21.5||21.5|15250
1723477250000|2024-08-12 15:40:50|||||||||9877
1723477260000|2024-08-12 15:41:00|||||||||6716
1723477270000|2024-08-12 15:41:10|||||||||2400
1723477280000|2024-08-12 15:41:20|||||||||12083
1723477290000|2024-08-12 15:41:30||21.48||21.48||21.48||21.48|29201
1723477300000|2024-08-12 15:41:40|21.5||21.5||21.5||21.5||1800
1723477320000|2024-08-12 15:42:00|||||||||100
1723477330000|2024-08-12 15:42:10||21.41||21.23||21.41||21.22|13220
1723477340000|2024-08-12 15:42:20|21.48|21.45|21.48|21.27|21.48|21.45|21.48|21.27|3000
1723477350000|2024-08-12 15:42:30|||||||||100
1723477360000|2024-08-12 15:42:40||21.39||21.39||21.39||21.39|332
1723477370000|2024-08-12 15:42:50||21.44||21.44||21.44||21.44|0
1723477380000|2024-08-12 15:43:00|||||||||4000
1723477390000|2024-08-12 15:43:10||21.36||21.36||21.44||21.26|4910
1723477400000|2024-08-12 15:43:20||21.44||21.4||21.44||21.23|37673
1723477410000|2024-08-12 15:43:30||21.43||21.45||21.45||21.43|400
1723477420000|2024-08-12 15:43:40|||||||||100
1723477430000|2024-08-12 15:43:50||21.4||21.43||21.43||21.4|1300
1723477440000|2024-08-12 15:44:00|||||||||100
1723477450000|2024-08-12 15:44:10|||||||||3198
1723477460000|2024-08-12 15:44:20|21.5|21.44|21.5|21.44|21.5|21.44|21.5|21.44|5537
1723477470000|2024-08-12 15:44:30|21.48||21.47||21.48||21.47||100
1723477480000|2024-08-12 15:44:40|21.46|21.4|21.47|21.4|21.47|21.4|21.46|21.4|966
1723477500000|2024-08-12 15:45:00||21.43||21.43||21.43||21.43|2848
1723477510000|2024-08-12 15:45:10|||||||||238
1723477520000|2024-08-12 15:45:20|||||||||100
1723477560000|2024-08-12 15:46:00|21.46|21.4|21.45|21.33|21.46|21.43|21.45|21.22|6500
1723477570000|2024-08-12 15:46:10|||||||||100
1723477580000|2024-08-12 15:46:20|21.42||21.42||21.42||21.42||0
1723477600000|2024-08-12 15:46:40|||||||||200
1723477610000|2024-08-12 15:46:50|||||||||110
1723477620000|2024-08-12 15:47:00|||||||||363
1723477630000|2024-08-12 15:47:10|21.4||21.4||21.4||21.4||200
1723477650000|2024-08-12 15:47:30|||||||||707
1723477670000|2024-08-12 15:47:50|||||||||200
1723477690000|2024-08-12 15:48:10|21.41|21.36|21.41|21.36|21.41|21.36|21.41|21.36|3472
1723477700000|2024-08-12 15:48:20|||||||||500
1723477720000|2024-08-12 15:48:40|||||||||547
1723477740000|2024-08-12 15:49:00|21.4||21.39||21.4||21.39||3214
1723477750000|2024-08-12 15:49:10|||||||||13778
1723477760000|2024-08-12 15:49:20|21.37||21.37||21.37||21.37||0
1723477770000|2024-08-12 15:49:30|21.38|21.37|21.39|21.38|21.39|21.38|21.38|21.37|11930
1723477780000|2024-08-12 15:49:40|21.49|21.39|21.49|21.39|21.49|21.39|21.49|21.39|3023
1723477790000|2024-08-12 15:49:50|21.5|21.43|21.55|21.51|21.55|21.51|21.5|21.43|21192
1723477800000|2024-08-12 15:50:00|21.56|21.52|21.67|21.56|21.67|21.57|21.56|21.52|116726
1723477810000|2024-08-12 15:50:10||21.57||21.57||21.57||21.57|600
1723477820000|2024-08-12 15:50:20|||||||||2417
1723477830000|2024-08-12 15:50:30|21.66||21.66||21.66||21.66||65100
1723477850000|2024-08-12 15:50:50|||||||||100
1723477880000|2024-08-12 15:51:20|||||||||676
1723477890000|2024-08-12 15:51:30|||||||||2558
1723477900000|2024-08-12 15:51:40|||||||||700
1723477920000|2024-08-12 15:52:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|200
1723477930000|2024-08-12 15:52:10|||||||||8799
1723477940000|2024-08-12 15:52:20|||||||||100
1723477950000|2024-08-12 15:52:30|||||||||4500
1723477970000|2024-08-12 15:52:50|||||||||1936
1723477980000|2024-08-12 15:53:00|||||||||100
1723478030000|2024-08-12 15:53:50||21.6||21.6||21.6||21.6|19213
1723478040000|2024-08-12 15:54:00|||||||||821
1723478060000|2024-08-12 15:54:20||21.61||21.61||21.61||21.61|15000
1723478070000|2024-08-12 15:54:30||21.64||21.64||21.64||21.64|1302
1723478080000|2024-08-12 15:54:40|21.66|21.65|21.65|21.64|21.66|21.65|21.65|21.64|4320
1723478090000|2024-08-12 15:54:50|||||||||562
1723478100000|2024-08-12 15:55:00|||||||||2010
1723478110000|2024-08-12 15:55:10|||||||||7951
1723478130000|2024-08-12 15:55:30|21.64|21.62|21.64|21.4|21.64|21.62|21.64|21.39|3010
1723478140000|2024-08-12 15:55:40|||||||||5470
1723478150000|2024-08-12 15:55:50||21.6||21.6||21.6||21.6|10777
1723478160000|2024-08-12 15:56:00|||||||||100
1723478170000|2024-08-12 15:56:10|||||||||2310
1723478180000|2024-08-12 15:56:20|21.62||21.62||21.62||21.62||0
1723478190000|2024-08-12 15:56:30||21.39||21.39||21.39||21.39|1602
1723478200000|2024-08-12 15:56:40|||||||||6000
1723478210000|2024-08-12 15:56:50|||||||||109
1723478220000|2024-08-12 15:57:00|||||||||253
1723478240000|2024-08-12 15:57:20|21.42|21.4|21.42|21.41|21.42|21.41|21.41|21.4|18074
1723478250000|2024-08-12 15:57:30||21.4||21.4||21.4||21.4|5183
1723478260000|2024-08-12 15:57:40|21.41|21.37|21.4|21.22|21.41|21.37|21.4|21.22|9480
1723478300000|2024-08-12 15:58:20|||||||||8145
1723478310000|2024-08-12 15:58:30|21.41|21.3|21.41|21.3|21.41|21.3|21.41|21.3|0
1723478330000|2024-08-12 15:58:50||21.35||21.35||21.35||21.35|4000
1723478340000|2024-08-12 15:59:00|21.42|21.36|21.42|21.35|21.42|21.36|21.42|21.35|11754
1723478350000|2024-08-12 15:59:10|21.4|21.36|21.4|21.36|21.4|21.36|21.4|21.36|6200
1723478360000|2024-08-12 15:59:20|21.39|21.35|21.39|21.35|21.39|21.35|21.39|21.35|4900
1723478370000|2024-08-12 15:59:30|21.38|21.38|21.37|21.3|21.38|21.38|21.37|21.3|8147
1723478380000|2024-08-12 15:59:40||21.34||21.34||21.34||21.34|0
1723478390000|2024-08-12 15:59:50|21.38||21.4||21.4||21.38||1400
1723478400000|2024-08-12 16:00:00||21.36||21.36||21.36||21.36|0
1723478410000|2024-08-12 16:00:10|||||||||100
1723478420000|2024-08-12 16:00:20|21.39|21.34|21.39|21.34|21.39|21.34|21.39|21.34|69563
1723478440000|2024-08-12 16:00:40|||||||||1082
1723478450000|2024-08-12 16:00:50|||||||||12192
1723478460000|2024-08-12 16:01:00|||||||||9900
1723478470000|2024-08-12 16:01:10||21.3||21.3||21.3||21.3|32899
1723478500000|2024-08-12 16:01:40|21.4|21.31|21.4|21.31|21.4|21.31|21.4|21.31|2659
1723478510000|2024-08-12 16:01:50|||||||||370
1723478530000|2024-08-12 16:02:10|21.35|21.3|21.34|21.3|21.35|21.3|21.34|21.3|950
1723478540000|2024-08-12 16:02:20|||||||||500
1723478550000|2024-08-12 16:02:30|21.33||21.32||21.33||21.32||0
1723478560000|2024-08-12 16:02:40|21.33||21.33||21.33||21.33||2695
1723478570000|2024-08-12 16:02:50|21.32|21.22|21.33|21.22|21.33|21.22|21.32|21.22|8500
1723478580000|2024-08-12 16:03:00|||||||||506
1723478590000|2024-08-12 16:03:10|21.32|21.06|21.32|21.06|21.32|21.22|21.32|21.01|5696
1723478640000|2024-08-12 16:04:00|||||||||4000
1723478650000|2024-08-12 16:04:10|||||||||251
1723478660000|2024-08-12 16:04:20|||||||||880
1723478680000|2024-08-12 16:04:40||21.19||21.06||21.19||21.06|4850
1723478690000|2024-08-12 16:04:50||21.07||21.07||21.07||21.07|428
1723478700000|2024-08-12 16:05:00|||||||||10142
1723478710000|2024-08-12 16:05:10||21.2||21.2||21.2||21.2|400
1723478730000|2024-08-12 16:05:30|||||||||620
1723478760000|2024-08-12 16:06:00|||||||||1235
1723478770000|2024-08-12 16:06:10|||||||||1747
1723478800000|2024-08-12 16:06:40|21.22|21|21.2|21|21.22|21|21.2|21|5800
1723478810000|2024-08-12 16:06:50|||||||||100
1723478850000|2024-08-12 16:07:30||21.11||21.11||21.11||21.11|690
1723478870000|2024-08-12 16:07:50||21.03||21||21.03||21|722
1723478880000|2024-08-12 16:08:00||21.01||21.01||21.01||21.01|7459
1723478890000|2024-08-12 16:08:10||21.11||21.12||21.12||21.11|1500
1723478900000|2024-08-12 16:08:20||21.11||21.11||21.11||21.11|1260
1723478920000|2024-08-12 16:08:40|21.19||21.19||21.19||21.19||1399
1723478930000|2024-08-12 16:08:50||21||21||21||21|5450
1723478940000|2024-08-12 16:09:00|||||||||200
1723478950000|2024-08-12 16:09:10|21.11||21.1||21.11||21.1||1769
1723478970000|2024-08-12 16:09:30||21.05||21.05||21.05||21.05|0
1723478990000|2024-08-12 16:09:50|||||||||100
1723479010000|2024-08-12 16:10:10|21.09|21|21.09|21|21.09|21|21.09|21|600
1723479030000|2024-08-12 16:10:30|||||||||1176
1723479060000|2024-08-12 16:11:00|||||||||500
1723479080000|2024-08-12 16:11:20|||||||||118
1723479090000|2024-08-12 16:11:30|21.1|20.9|21.1|21.01|21.1|21.01|21.1|20.9|110069
1723479100000|2024-08-12 16:11:40|21.05||21.05||21.05||21.05||0
1723479110000|2024-08-12 16:11:50|||||||||100
1723479120000|2024-08-12 16:12:00|||||||||487
1723479140000|2024-08-12 16:12:20|||||||||200
1723479160000|2024-08-12 16:12:40|||||||||10200
1723479170000|2024-08-12 16:12:50|||||||||800
1723479190000|2024-08-12 16:13:10|||||||||100
1723479200000|2024-08-12 16:13:20|||||||||5040
1723479220000|2024-08-12 16:13:40|||||||||650
1723479230000|2024-08-12 16:13:50|21.07||21.05||21.07||21.05||4123
1723479240000|2024-08-12 16:14:00|||||||||591
1723479250000|2024-08-12 16:14:10|21.11||21.05||21.11||21.05||2819
1723479260000|2024-08-12 16:14:20|||||||||100
1723479270000|2024-08-12 16:14:30|||||||||3700
1723479300000|2024-08-12 16:15:00|||||||||150
1723479310000|2024-08-12 16:15:10|||||||||11933
1723479350000|2024-08-12 16:15:50|||||||||261
1723479370000|2024-08-12 16:16:10||21.02||21.02||21.02||21.02|3204
1723479390000|2024-08-12 16:16:30|||||||||174
1723479400000|2024-08-12 16:16:40|||||||||100
1723479450000|2024-08-12 16:17:30|||||||||100
1723479490000|2024-08-12 16:18:10|||||||||550
1723479510000|2024-08-12 16:18:30|||||||||1115
1723479520000|2024-08-12 16:18:40|||||||||100
1723479530000|2024-08-12 16:18:50|||||||||669
1723479540000|2024-08-12 16:19:00|||||||||1087
1723479580000|2024-08-12 16:19:40|21.03||21.03||21.03||21.03||400
1723479600000|2024-08-12 16:20:00|||||||||17000
1723479610000|2024-08-12 16:20:10|||||||||1050
1723479620000|2024-08-12 16:20:20|||||||||400
1723479640000|2024-08-12 16:20:40|||||||||285
1723479670000|2024-08-12 16:21:10|||||||||4252
1723479680000|2024-08-12 16:21:20|||||||||1100
1723479690000|2024-08-12 16:21:30|||||||||516
1723479700000|2024-08-12 16:21:40|21.04||21.04||21.04||21.04||790
1723479710000|2024-08-12 16:21:50|||||||||100
1723479730000|2024-08-12 16:22:10|21.05||21.05||21.05||21.05||2270
1723479770000|2024-08-12 16:22:50|||||||||700
1723479790000|2024-08-12 16:23:10|||||||||100
1723479800000|2024-08-12 16:23:20|||||||||100
1723479810000|2024-08-12 16:23:30|||||||||1969
1723479820000|2024-08-12 16:23:40|21.08||21.13||21.13||21.08||1200
1723479830000|2024-08-12 16:23:50|21.26||21.2||21.26||21.2||900
1723479840000|2024-08-12 16:24:00|||||||||4903
1723479860000|2024-08-12 16:24:20|21.25|21.04|21.21|21.04|21.25|21.04|21.21|21.04|0
1723479870000|2024-08-12 16:24:30|21.25||21.25||21.25||21.21||600
1723479880000|2024-08-12 16:24:40|||||||||4000
1723479890000|2024-08-12 16:24:50|21.29||21.29||21.29||21.2||1000
1723479920000|2024-08-12 16:25:20|21.33|21.18|21.45|21.18|21.45|21.18|21.33|21.18|7692
1723479930000|2024-08-12 16:25:30||21.19||21.19||21.19||21.19|2116
1723479940000|2024-08-12 16:25:40|||||||||180
1723479960000|2024-08-12 16:26:00|||||||||100
1723479980000|2024-08-12 16:26:20|||||||||8391
1723479990000|2024-08-12 16:26:30|||||||||932
1723480050000|2024-08-12 16:27:30|||||||||1200
1723480060000|2024-08-12 16:27:40|21.5||21.48||21.5||21.48||3876
1723480070000|2024-08-12 16:27:50|||||||||478
1723480090000|2024-08-12 16:28:10|21.45||21.45||21.45||21.45||0
1723480110000|2024-08-12 16:28:30|||||||||3431
1723480120000|2024-08-12 16:28:40|||||||||466
1723480130000|2024-08-12 16:28:50||21.21||21.22||21.22||21.21|0
1723480150000|2024-08-12 16:29:10|||||||||100
1723480160000|2024-08-12 16:29:20|21.44|21.33|21.44|21.33|21.44|21.33|21.44|21.33|3232
1723480180000|2024-08-12 16:29:40||21.34||21.34||21.34||21.34|0
1723480190000|2024-08-12 16:29:50|||||||||100
1723480200000|2024-08-12 16:30:00|||||||||200
1723480230000|2024-08-12 16:30:30|||||||||500
1723480250000|2024-08-12 16:30:50|||||||||300
1723480260000|2024-08-12 16:31:00||21.4||21.4||21.4||21.4|234
1723480270000|2024-08-12 16:31:10||21.41||21.41||21.41||21.41|1799
1723480290000|2024-08-12 16:31:30|||||||||3923
1723480300000|2024-08-12 16:31:40|||||||||1982
1723480320000|2024-08-12 16:32:00|||||||||500
1723480330000|2024-08-12 16:32:10|||||||||100
1723480350000|2024-08-12 16:32:30|||||||||100
1723480360000|2024-08-12 16:32:40|21.41|21.38|21.4|21.34|21.41|21.38|21.4|21.34|9904
1723480370000|2024-08-12 16:32:50|||||||||100
1723480380000|2024-08-12 16:33:00|21.41||21.41||21.41||21.41||7129
1723480400000|2024-08-12 16:33:20|||||||||600
1723480420000|2024-08-12 16:33:40||21.35||21.35||21.35||21.35|31300
1723480430000|2024-08-12 16:33:50|||||||||1290
1723480440000|2024-08-12 16:34:00|||||||||467
1723480470000|2024-08-12 16:34:30|||||||||351
1723480490000|2024-08-12 16:34:50||21.34||21.34||21.34||21.34|5188
1723480500000|2024-08-12 16:35:00||21.35||21.35||21.35||21.35|500
1723480510000|2024-08-12 16:35:10||21.34||21.21||21.34||21.21|7485
1723480520000|2024-08-12 16:35:20|||||||||4818
1723480530000|2024-08-12 16:35:30|21.4|21.13|21.39|21.05|21.4|21.13|21.39|21.04|128158
1723480540000|2024-08-12 16:35:40|21.21||21.21||21.21||21.21||136
1723480570000|2024-08-12 16:36:10|||||||||194
1723480580000|2024-08-12 16:36:20||21.06||21.06||21.06||21.06|0
1723480590000|2024-08-12 16:36:30|||||||||200
1723480620000|2024-08-12 16:37:00||21.14||21.14||21.14||21.14|131
1723480640000|2024-08-12 16:37:20|||||||||1250
1723480670000|2024-08-12 16:37:50|||||||||5912
1723480680000|2024-08-12 16:38:00|||||||||300
1723480690000|2024-08-12 16:38:10|21.15||21.15||21.15||21.15||0
1723480700000|2024-08-12 16:38:20|||||||||100
1723480720000|2024-08-12 16:38:40|21.17|21.15|21.17|21.15|21.17|21.15|21.17|21.15|3383
1723480740000|2024-08-12 16:39:00|||||||||304
1723480750000|2024-08-12 16:39:10|21.22||21.35||21.35||21.17||2453
1723480760000|2024-08-12 16:39:20|||||||||250
1723480770000|2024-08-12 16:39:30|21.22||21.22||21.22||21.22||100
1723480820000|2024-08-12 16:40:20|||||||||1000
1723480830000|2024-08-12 16:40:30|21.35||21.35||21.35||21.35||3182
1723480840000|2024-08-12 16:40:40|||||||||1100
1723480850000|2024-08-12 16:40:50|||||||||189
1723480860000|2024-08-12 16:41:00|||||||||1250
1723480870000|2024-08-12 16:41:10|||||||||100
1723480880000|2024-08-12 16:41:20|||||||||132
1723480890000|2024-08-12 16:41:30|||||||||7762
1723480900000|2024-08-12 16:41:40|||||||||100
1723480920000|2024-08-12 16:42:00|||||||||100
1723480930000|2024-08-12 16:42:10|||||||||900
1723480940000|2024-08-12 16:42:20|||||||||100
1723480950000|2024-08-12 16:42:30|||||||||300
1723480960000|2024-08-12 16:42:40|21.34|21.16|21.34|21.05|21.34|21.16|21.34|21.05|48298
1723480970000|2024-08-12 16:42:50|||||||||700
1723480980000|2024-08-12 16:43:00|21.32||21.31||21.32||21.31||2000
1723481000000|2024-08-12 16:43:20||21.15||21.15||21.15||21.15|550
1723481030000|2024-08-12 16:43:50|||||||||373
1723481040000|2024-08-12 16:44:00|||||||||100
1723481060000|2024-08-12 16:44:20|||||||||1000
1723481070000|2024-08-12 16:44:30|21.3||21.3||21.3||21.3||0
1723481080000|2024-08-12 16:44:40|||||||||100
1723481090000|2024-08-12 16:44:50||21.2||21.2||21.2||21.2|100
1723481100000|2024-08-12 16:45:00|||||||||2960
1723481110000|2024-08-12 16:45:10||21.22||21.22||21.22||21.22|0
1723481120000|2024-08-12 16:45:20||21.23||21.23||21.23||21.23|100
1723481130000|2024-08-12 16:45:30|21.29|21.25|21.29|21.25|21.29|21.25|21.29|21.25|100
1723481150000|2024-08-12 16:45:50|||||||||450
1723481160000|2024-08-12 16:46:00|21.25|21.17|21.25|21.05|21.25|21.17|21.25|21.05|4450
1723481170000|2024-08-12 16:46:10||21.07||21.07||21.07||21.07|100
1723481180000|2024-08-12 16:46:20||21.08||21.08||21.08||21.08|0
1723481190000|2024-08-12 16:46:30||21.09||21.09||21.09||21.09|261
1723481200000|2024-08-12 16:46:40|21.2||21.2||21.2||21.2||0
1723481210000|2024-08-12 16:46:50|||||||||254
1723481220000|2024-08-12 16:47:00|21.19||21.19||21.19||21.19||0
1723481230000|2024-08-12 16:47:10|21.18||21.18||21.18||21.18||0
1723481250000|2024-08-12 16:47:30|||||||||600
1723481260000|2024-08-12 16:47:40||21.05||21.01||21.05||21|28658
1723481280000|2024-08-12 16:48:00|||||||||100
1723481300000|2024-08-12 16:48:20||21.1||21.1||21.1||21.1|0
1723481320000|2024-08-12 16:48:40|21.04|21.02|21.04|21.01|21.04|21.1|21.04|21.01|4300
1723481330000|2024-08-12 16:48:50|||||||||100
1723481340000|2024-08-12 16:49:00|21.02||21.02||21.02||21.02||0
1723481350000|2024-08-12 16:49:10|||||||||3200
1723481360000|2024-08-12 16:49:20|||||||||423
1723481390000|2024-08-12 16:49:50|||||||||1189
1723481440000|2024-08-12 16:50:40|||||||||4210
1723481450000|2024-08-12 16:50:50|||||||||200
1723481460000|2024-08-12 16:51:00|||||||||199
1723481470000|2024-08-12 16:51:10|||||||||400
1723481500000|2024-08-12 16:51:40|||||||||1000
1723481530000|2024-08-12 16:52:10|||||||||100
1723481570000|2024-08-12 16:52:50|||||||||400
1723481590000|2024-08-12 16:53:10|21.04|21.02|21.04|21.02|21.04|21.02|21.04|21.02|6841
1723481600000|2024-08-12 16:53:20|||||||||2000
1723481630000|2024-08-12 16:53:50|21.03||21.03||21.03||21.03||577
1723481720000|2024-08-12 16:55:20||21.01||21.01||21.02||21.01|3500
1723481730000|2024-08-12 16:55:30|||||||||100
1723481740000|2024-08-12 16:55:40|||||||||4455
1723481750000|2024-08-12 16:55:50||21||20.89||21||20.83|32517
1723481760000|2024-08-12 16:56:00||20.88||20.88||20.88||20.88|900
1723481770000|2024-08-12 16:56:10||20.89||20.88||20.89||20.88|2180
1723481780000|2024-08-12 16:56:20||20.89||20.88||20.89||20.88|8996
1723481790000|2024-08-12 16:56:30||20.89||20.88||20.89||20.88|4602
1723481800000|2024-08-12 16:56:40||20.86||20.69||20.86||20.69|1077
1723481810000|2024-08-12 16:56:50|21||21||21||21||0
1723481820000|2024-08-12 16:57:00||20.77||20.69||20.77||20.69|0
1723481830000|2024-08-12 16:57:10|20.86||20.86||20.86||20.86||3100
1723481840000|2024-08-12 16:57:20|||||||||9654
1723481850000|2024-08-12 16:57:30|||||||||1300
1723481860000|2024-08-12 16:57:40|||||||||4955
1723481870000|2024-08-12 16:57:50|20.78|20.63|20.78|20.5|20.78|20.63|20.78|20.5|2400
1723481880000|2024-08-12 16:58:00||20.51||20.5||20.51||20.5|260
1723481910000|2024-08-12 16:58:30|||||||||120
1723481920000|2024-08-12 16:58:40|21.04|20.63|21.04|21.01|21.04|21.01|21.04|20.5|40846
1723481940000|2024-08-12 16:59:00|21.03|21.02|21.03|21.02|21.03|21.02|21.03|21.02|500
1723481950000|2024-08-12 16:59:10|||||||||559
1723481960000|2024-08-12 16:59:20|21.02|21|21.02|21|21.02|21.01|21.02|20.86|7349
1723481970000|2024-08-12 16:59:30|||||||||473
1723481990000|2024-08-12 16:59:50|||||||||4700
1723482000000|2024-08-12 17:00:00|||||||||10701
1723482080000|2024-08-12 17:01:20|||||||||4266
1723482100000|2024-08-12 17:01:40|||||||||11100
1723482130000|2024-08-12 17:02:10|||||||||200
1723482150000|2024-08-12 17:02:30|||||||||2528
1723482160000|2024-08-12 17:02:40|21.04||21.04||21.04||21.04||2237
1723482170000|2024-08-12 17:02:50|||||||||400
1723482190000|2024-08-12 17:03:10|||||||||1200
1723482210000|2024-08-12 17:03:30|||||||||25190
1723482230000|2024-08-12 17:03:50||20.96||21||21||20.76|22009
1723482240000|2024-08-12 17:04:00|||||||||12619
1723482250000|2024-08-12 17:04:10|||||||||3900
1723482270000|2024-08-12 17:04:30|||||||||210
1723482280000|2024-08-12 17:04:40|||||||||600
1723482290000|2024-08-12 17:04:50|||||||||407
1723482330000|2024-08-12 17:05:30|21.06||21.16||21.16||21.05||3471
1723482350000|2024-08-12 17:05:50||21.04||21.04||21.04||21.04|100
1723482410000|2024-08-12 17:06:50||21.05||21.05||21.05||21.05|9494
1723482420000|2024-08-12 17:07:00|||||||||2505
1723482430000|2024-08-12 17:07:10|21.14||21.14||21.14||21.14||0
1723482450000|2024-08-12 17:07:30|||||||||20000
1723482490000|2024-08-12 17:08:10|||||||||2150
1723482500000|2024-08-12 17:08:20|||||||||336
1723482590000|2024-08-12 17:09:50|||||||||4830
1723482600000|2024-08-12 17:10:00|||||||||3044
1723482610000|2024-08-12 17:10:10|||||||||1084
1723482620000|2024-08-12 17:10:20||21.09||21.09||21.09||21.09|300
1723482630000|2024-08-12 17:10:30|||||||||704
1723482640000|2024-08-12 17:10:40|||||||||580
1723482650000|2024-08-12 17:10:50|21.15||21.15||21.15||21.15||20532
1723482660000|2024-08-12 17:11:00|||||||||900
1723482670000|2024-08-12 17:11:10||21.1||21.1||21.1||21.1|868
1723482680000|2024-08-12 17:11:20|||||||||227
1723482710000|2024-08-12 17:11:50|||||||||100
1723482760000|2024-08-12 17:12:40|21.22|21.11|21.22|21.11|21.22|21.11|21.22|21.11|3143
1723482780000|2024-08-12 17:13:00|||||||||7342
1723482790000|2024-08-12 17:13:10|||||||||8000
1723482800000|2024-08-12 17:13:20||21.12||21.12||21.12||21.12|0
1723482810000|2024-08-12 17:13:30|||||||||200
1723482850000|2024-08-12 17:14:10|||||||||700
1723482860000|2024-08-12 17:14:20|21.23||21.23||21.23||21.23||3276
1723482870000|2024-08-12 17:14:30||21.17||21.17||21.17||21.17|0
1723482890000|2024-08-12 17:14:50|||||||||110
1723482900000|2024-08-12 17:15:00|||||||||117
1723482940000|2024-08-12 17:15:40||21.22||21.22||21.22||21.22|0
1723482950000|2024-08-12 17:15:50|||||||||100
1723482960000|2024-08-12 17:16:00|||||||||100
1723482970000|2024-08-12 17:16:10|21.3||21.3||21.3||21.3||2168
1723482980000|2024-08-12 17:16:20|||||||||100
1723482990000|2024-08-12 17:16:30|||||||||250
1723483000000|2024-08-12 17:16:40|||||||||500
1723483010000|2024-08-12 17:16:50|||||||||190
1723483020000|2024-08-12 17:17:00|||||||||500
1723483030000|2024-08-12 17:17:10|||||||||1117
1723483050000|2024-08-12 17:17:30|||||||||469
1723483060000|2024-08-12 17:17:40|21.23||21.23||21.23||21.23||1467
1723483070000|2024-08-12 17:17:50|||||||||1100
1723483100000|2024-08-12 17:18:20|||||||||600
1723483110000|2024-08-12 17:18:30|||||||||5447
1723483120000|2024-08-12 17:18:40|||||||||200
1723483130000|2024-08-12 17:18:50|21.22|21.2|21.22|21.21|21.22|21.21|21.22|21.2|1830
1723483160000|2024-08-12 17:19:20|||||||||100
1723483190000|2024-08-12 17:19:50|||||||||100
1723483200000|2024-08-12 17:20:00|||||||||117
1723483220000|2024-08-12 17:20:20|||||||||200
1723483230000|2024-08-12 17:20:30|||||||||100
1723483240000|2024-08-12 17:20:40|||||||||235
1723483260000|2024-08-12 17:21:00|||||||||690
1723483270000|2024-08-12 17:21:10|||||||||10455
1723483280000|2024-08-12 17:21:20|||||||||100
1723483300000|2024-08-12 17:21:40|||||||||100
1723483310000|2024-08-12 17:21:50|||||||||100
1723483330000|2024-08-12 17:22:10|||||||||5312
1723483350000|2024-08-12 17:22:30|||||||||200
1723483360000|2024-08-12 17:22:40|||||||||200
1723483370000|2024-08-12 17:22:50|||||||||5100
1723483380000|2024-08-12 17:23:00|21.27||21.27||21.27||21.27||21076
1723483390000|2024-08-12 17:23:10|||||||||216
1723483400000|2024-08-12 17:23:20|||||||||8676
1723483410000|2024-08-12 17:23:30||21.25||21.25||21.25||21.25|5900
1723483420000|2024-08-12 17:23:40|||||||||700
1723483440000|2024-08-12 17:24:00|21.26||21.26||21.26||21.26||5200
1723483450000|2024-08-12 17:24:10||21.24||21.25||21.25||21.24|2069
1723483460000|2024-08-12 17:24:20||21.23||21.22||21.23||21.2|37321
1723483470000|2024-08-12 17:24:30||21.23||21.23||21.23||21.23|100
1723483500000|2024-08-12 17:25:00|||||||||500
1723483510000|2024-08-12 17:25:10|21.25||21.25||21.25||21.25||2925
1723483520000|2024-08-12 17:25:20|||||||||100
1723483530000|2024-08-12 17:25:30|||||||||300
1723483540000|2024-08-12 17:25:40|||||||||100
1723483550000|2024-08-12 17:25:50|||||||||716
1723483570000|2024-08-12 17:26:10|21.23|21.22|21.22|21.09|21.23|21.22|21.22|21.09|21470
1723483580000|2024-08-12 17:26:20|21.21||21.21||21.21||21.21||1047
1723483590000|2024-08-12 17:26:30||21.1||21.1||21.1||21.1|0
1723483600000|2024-08-12 17:26:40|21.2||21.19||21.2||21.19||0
1723483610000|2024-08-12 17:26:50|||||||||900
1723483620000|2024-08-12 17:27:00|||||||||12300
1723483630000|2024-08-12 17:27:10|||||||||100
1723483650000|2024-08-12 17:27:30|||||||||100
1723483680000|2024-08-12 17:28:00|||||||||1150
1723483730000|2024-08-12 17:28:50|||||||||100
1723483740000|2024-08-12 17:29:00|||||||||500
1723483750000|2024-08-12 17:29:10|||||||||100
1723483760000|2024-08-12 17:29:20|||||||||100
1723483790000|2024-08-12 17:29:50|21.22|21.11|21.35|21.14|21.35|21.14|21.2|21.11|47137
1723483800000|2024-08-12 17:30:00|21.34||21.34||21.34||21.34||100
1723483810000|2024-08-12 17:30:10|||||||||15864
1723483820000|2024-08-12 17:30:20|||||||||560
1723483850000|2024-08-12 17:30:50||21.23||21.23||21.23||21.23|500
1723483860000|2024-08-12 17:31:00|||||||||813
1723483870000|2024-08-12 17:31:10|||||||||5000
1723483900000|2024-08-12 17:31:40|||||||||5000
1723483910000|2024-08-12 17:31:50|21.35||21.44||21.44||21.35||9006
1723483920000|2024-08-12 17:32:00|21.45||21.45||21.45||21.45||3523
1723483950000|2024-08-12 17:32:30|||||||||300
1723483960000|2024-08-12 17:32:40|||||||||300
1723483970000|2024-08-12 17:32:50|||||||||400
1723483980000|2024-08-12 17:33:00|||||||||600
1723483990000|2024-08-12 17:33:10||21.26||21.26||21.26||21.26|110
1723484000000|2024-08-12 17:33:20|21.49|21.27|21.6|21.27|21.6|21.27|21.49|21.27|117133
1723484020000|2024-08-12 17:33:40||21.28||21.28||21.28||21.28|0
1723484030000|2024-08-12 17:33:50|||||||||600
1723484040000|2024-08-12 17:34:00|21.68||21.75||21.75||21.68||2001
1723484050000|2024-08-12 17:34:10|||||||||300
1723484060000|2024-08-12 17:34:20|||||||||900
1723484070000|2024-08-12 17:34:30|||||||||400
1723484080000|2024-08-12 17:34:40|||||||||1100
1723484090000|2024-08-12 17:34:50|||||||||600
1723484100000|2024-08-12 17:35:00|21.8||21.8||21.8||21.8||400
1723484110000|2024-08-12 17:35:10|||||||||1450
1723484120000|2024-08-12 17:35:20|||||||||7008
1723484140000|2024-08-12 17:35:40|||||||||1500
1723484150000|2024-08-12 17:35:50|21.72||21.75||21.75||21.72||200
1723484190000|2024-08-12 17:36:30|21.8||21.8||21.8||21.8||1400
1723484200000|2024-08-12 17:36:40|||||||||1312
1723484210000|2024-08-12 17:36:50|||||||||3300
1723484220000|2024-08-12 17:37:00|||||||||1300
1723484230000|2024-08-12 17:37:10||21.5||21.5||21.5||21.5|61000
1723484240000|2024-08-12 17:37:20||21.56||21.56||21.56||21.56|319
1723484250000|2024-08-12 17:37:30|||||||||10901
1723484260000|2024-08-12 17:37:40|||||||||8400
1723484270000|2024-08-12 17:37:50|||||||||100
1723484280000|2024-08-12 17:38:00|||||||||1000
1723484300000|2024-08-12 17:38:20||21.57||21.57||21.57||21.57|1649
1723484320000|2024-08-12 17:38:40|21.79||21.79||21.79||21.79||3000
1723484340000|2024-08-12 17:39:00|||||||||200
1723484350000|2024-08-12 17:39:10|||||||||237
1723484370000|2024-08-12 17:39:30||21.58||21.57||21.58||21.57|4800
1723484380000|2024-08-12 17:39:40|21.68||21.68||21.68||21.68||3650
1723484390000|2024-08-12 17:39:50|||||||||300
1723484400000|2024-08-12 17:40:00||21.58||21.58||21.58||21.58|3400
1723484410000|2024-08-12 17:40:10|||||||||1127
1723484420000|2024-08-12 17:40:20||21.57||21.57||21.57||21.57|500
1723484430000|2024-08-12 17:40:30||21.58||21.58||21.58||21.58|0
1723484470000|2024-08-12 17:41:10||21.6||21.6||21.6||21.6|626
1723484480000|2024-08-12 17:41:20||21.59||21.59||21.59||21.59|4502
1723484490000|2024-08-12 17:41:30||21.6||21.6||21.6||21.6|300
1723484500000|2024-08-12 17:41:40|||||||||350
1723484510000|2024-08-12 17:41:50|||||||||1962
1723484520000|2024-08-12 17:42:00|21.66|21.59|21.66|21.59|21.66|21.59|21.66|21.59|3854
1723484530000|2024-08-12 17:42:10|||||||||515
1723484550000|2024-08-12 17:42:30||21.57||21.59||21.59||21.57|300
1723484560000|2024-08-12 17:42:40|21.58|21.56|21.58|21.56|21.58|21.56|21.58|21.56|200
1723484570000|2024-08-12 17:42:50||21.51||21.51||21.51||21.51|464
1723484590000|2024-08-12 17:43:10|||||||||700
1723484600000|2024-08-12 17:43:20|||||||||2921
1723484610000|2024-08-12 17:43:30|||||||||1000
1723484630000|2024-08-12 17:43:50|||||||||100
1723484640000|2024-08-12 17:44:00||21.52||21.52||21.52||21.52|100
1723484650000|2024-08-12 17:44:10|||||||||200
1723484660000|2024-08-12 17:44:20|||||||||200
1723484670000|2024-08-12 17:44:30|21.55||21.55||21.55||21.55||511
1723484680000|2024-08-12 17:44:40|||||||||300
1723484690000|2024-08-12 17:44:50|||||||||600
1723484700000|2024-08-12 17:45:00|21.53||21.53||21.53||21.53||4223
1723484720000|2024-08-12 17:45:20|||||||||100
1723484730000|2024-08-12 17:45:30|21.52|21.5|21.52|21.5|21.52|21.5|21.52|21.5|16711
1723484760000|2024-08-12 17:46:00|21.51|21.49|21.5|21.49|21.51|21.49|21.5|21.49|5100
1723484770000|2024-08-12 17:46:10|21.49|21.41|21.49|21.29|21.49|21.41|21.49|21.29|26319
1723484780000|2024-08-12 17:46:20|||||||||22272
1723484790000|2024-08-12 17:46:30||21.3||21.3||21.3||21.3|0
1723484800000|2024-08-12 17:46:40|21.34||21.35||21.35||21.34||3183
1723484810000|2024-08-12 17:46:50|||||||||716
1723484820000|2024-08-12 17:47:00|21.34||21.34||21.34||21.34||5816
1723484830000|2024-08-12 17:47:10|21.35||21.49||21.49||21.35||57024
1723484840000|2024-08-12 17:47:20|21.38||21.49||21.49||21.38||629
1723484870000|2024-08-12 17:47:50||21.36||21.36||21.36||21.36|300
1723484880000|2024-08-12 17:48:00|21.5||21.5||21.5||21.5||1950
1723484890000|2024-08-12 17:48:10|||||||||100
1723484910000|2024-08-12 17:48:30|||||||||5523
1723484930000|2024-08-12 17:48:50|||||||||300
1723484940000|2024-08-12 17:49:00|||||||||10758
1723484950000|2024-08-12 17:49:10|||||||||18400
1723484960000|2024-08-12 17:49:20|||||||||400
1723484970000|2024-08-12 17:49:30|||||||||4968
1723484980000|2024-08-12 17:49:40|||||||||300
1723484990000|2024-08-12 17:49:50|||||||||1400
1723485000000|2024-08-12 17:50:00|||||||||400
1723485010000|2024-08-12 17:50:10|21.52||21.68||21.68||21.52||3532
1723485040000|2024-08-12 17:50:40||21.5||21.5||21.5||21.5|1400
1723485050000|2024-08-12 17:50:50|||||||||300
1723485060000|2024-08-12 17:51:00|||||||||400
1723485070000|2024-08-12 17:51:10|||||||||400
1723485080000|2024-08-12 17:51:20|||||||||1963
1723485090000|2024-08-12 17:51:30|||||||||17800
1723485100000|2024-08-12 17:51:40|||||||||2706
1723485110000|2024-08-12 17:51:50|||||||||200
1723485120000|2024-08-12 17:52:00||21.59||21.59||21.59||21.59|755
1723485130000|2024-08-12 17:52:10|||||||||200
1723485140000|2024-08-12 17:52:20|||||||||630
1723485150000|2024-08-12 17:52:30|||||||||1400
1723485160000|2024-08-12 17:52:40|21.69|21.64|21.69|21.64|21.69|21.64|21.69|21.64|300
1723485170000|2024-08-12 17:52:50|21.8|21.66|21.73|21.66|21.8|21.66|21.73|21.66|1284
1723485180000|2024-08-12 17:53:00|||||||||1500
1723485190000|2024-08-12 17:53:10|||||||||300
1723485200000|2024-08-12 17:53:20||21.67||21.67||21.67||21.67|7300
1723485210000|2024-08-12 17:53:30|21.7|21.65|21.7|21.65|21.7|21.65|21.7|21.65|5930
1723485240000|2024-08-12 17:54:00|||||||||229
1723485260000|2024-08-12 17:54:20|||||||||500
1723485270000|2024-08-12 17:54:30|||||||||315
1723485300000|2024-08-12 17:55:00|||||||||5601
1723485310000|2024-08-12 17:55:10|||||||||512
1723485320000|2024-08-12 17:55:20|||||||||500
1723485330000|2024-08-12 17:55:30|||||||||300
1723485340000|2024-08-12 17:55:40|||||||||300
1723485350000|2024-08-12 17:55:50|21.68||21.68||21.68||21.68||500
1723485360000|2024-08-12 17:56:00|||||||||400
1723485370000|2024-08-12 17:56:10|21.69|21.66|21.69|21.66|21.69|21.66|21.69|21.66|3124
1723485380000|2024-08-12 17:56:20|||||||||601
1723485390000|2024-08-12 17:56:30|||||||||200
1723485400000|2024-08-12 17:56:40|21.67||21.67||21.67||21.67||500
1723485410000|2024-08-12 17:56:50|||||||||100
1723485420000|2024-08-12 17:57:00|||||||||143
1723485430000|2024-08-12 17:57:10|||||||||1400
1723485440000|2024-08-12 17:57:20|||||||||400
1723485450000|2024-08-12 17:57:30|||||||||6000
1723485460000|2024-08-12 17:57:40|21.66|21.59|21.66|21.59|21.66|21.59|21.66|21.59|5800
1723485500000|2024-08-12 17:58:20|||||||||550
1723485530000|2024-08-12 17:58:50|||||||||500
1723485540000|2024-08-12 17:59:00|||||||||6550
1723485550000|2024-08-12 17:59:10|||||||||2100
1723485570000|2024-08-12 17:59:30||21.58||21.58||21.58||21.58|10000
1723485580000|2024-08-12 17:59:40|||||||||700
1723485590000|2024-08-12 17:59:50||21.51||21.5||21.51||21.5|10000
1723485600000|2024-08-12 18:00:00||21.51||21.51||21.51||21.51|175
1723485620000|2024-08-12 18:00:20|||||||||10000
1723485640000|2024-08-12 18:00:40|||||||||200
1723485650000|2024-08-12 18:00:50|21.63||21.63||21.63||21.63||0
1723485660000|2024-08-12 18:01:00|||||||||5000
1723485670000|2024-08-12 18:01:10|21.59||21.59||21.59||21.59||0
1723485730000|2024-08-12 18:02:10|||||||||469
1723485740000|2024-08-12 18:02:20|||||||||500
1723485750000|2024-08-12 18:02:30|21.55||21.55||21.55||21.55||1028
1723485780000|2024-08-12 18:03:00|||||||||1300
1723485790000|2024-08-12 18:03:10|||||||||700
1723485800000|2024-08-12 18:03:20|||||||||548
1723485810000|2024-08-12 18:03:30|||||||||400
1723485820000|2024-08-12 18:03:40|||||||||400
1723485830000|2024-08-12 18:03:50|||||||||550
1723485840000|2024-08-12 18:04:00|||||||||200
1723485850000|2024-08-12 18:04:10|||||||||1506
1723485860000|2024-08-12 18:04:20|||||||||500
1723485870000|2024-08-12 18:04:30|||||||||200
1723485880000|2024-08-12 18:04:40|21.54|21.52|21.55|21.52|21.58|21.53|21.54|21.52|23939
1723485890000|2024-08-12 18:04:50|21.58||21.58||21.58||21.58||3632
1723485900000|2024-08-12 18:05:00|||||||||300
1723485910000|2024-08-12 18:05:10|||||||||235
1723485920000|2024-08-12 18:05:20|21.59||21.59||21.59||21.59||300
1723485930000|2024-08-12 18:05:30|21.61||21.65||21.65||21.61||410
1723485940000|2024-08-12 18:05:40|21.66||21.66||21.66||21.65||150
1723485950000|2024-08-12 18:05:50|21.68||21.68||21.68||21.68||400
1723485960000|2024-08-12 18:06:00|21.73||21.73||21.73||21.72||300
1723485970000|2024-08-12 18:06:10|21.71||21.72||21.73||21.7||300
1723485980000|2024-08-12 18:06:20|21.71||21.71||21.71||21.71||400
1723485990000|2024-08-12 18:06:30|||||||||7251
1723486000000|2024-08-12 18:06:40|||||||||200
1723486010000|2024-08-12 18:06:50|||||||||1337
1723486020000|2024-08-12 18:07:00||21.53||21.53||21.53||21.53|998
1723486030000|2024-08-12 18:07:10|||||||||400
1723486040000|2024-08-12 18:07:20|||||||||300
1723486050000|2024-08-12 18:07:30|||||||||400
1723486060000|2024-08-12 18:07:40|||||||||555
1723486070000|2024-08-12 18:07:50|||||||||19421
1723486080000|2024-08-12 18:08:00|||||||||400
1723486090000|2024-08-12 18:08:10|||||||||600
1723486100000|2024-08-12 18:08:20|||||||||300
1723486110000|2024-08-12 18:08:30|||||||||1000
1723486120000|2024-08-12 18:08:40|||||||||300
1723486130000|2024-08-12 18:08:50|||||||||500
1723486140000|2024-08-12 18:09:00|||||||||750
1723486150000|2024-08-12 18:09:10|||||||||2200
1723486160000|2024-08-12 18:09:20|||||||||600
1723486170000|2024-08-12 18:09:30|||||||||400
1723486180000|2024-08-12 18:09:40|||||||||2500
1723486200000|2024-08-12 18:10:00|||||||||967
1723486220000|2024-08-12 18:10:20|||||||||100
1723486230000|2024-08-12 18:10:30|||||||||1001
1723486240000|2024-08-12 18:10:40|||||||||400
1723486250000|2024-08-12 18:10:50|||||||||200
1723486260000|2024-08-12 18:11:00|||||||||676
1723486270000|2024-08-12 18:11:10||21.55||21.55||21.55||21.55|680
1723486280000|2024-08-12 18:11:20|||||||||750
1723486290000|2024-08-12 18:11:30|||||||||977
1723486310000|2024-08-12 18:11:50|21.65||21.65||21.65||21.65||100
1723486330000|2024-08-12 18:12:10|21.64||21.64||21.64||21.64||1155
1723486340000|2024-08-12 18:12:20|||||||||100
1723486350000|2024-08-12 18:12:30||21.53||21.55||21.55||21.53|4986
1723486360000|2024-08-12 18:12:40|||||||||200
1723486370000|2024-08-12 18:12:50|21.63||21.63||21.63||21.63||100
1723486390000|2024-08-12 18:13:10|||||||||1389
1723486400000|2024-08-12 18:13:20||21.53||21.55||21.55||21.53|1100
1723486410000|2024-08-12 18:13:30||21.53||21.55||21.55||21.53|200
1723486430000|2024-08-12 18:13:50|||||||||2101
1723486440000|2024-08-12 18:14:00||21.53||21.55||21.55||21.53|100
1723486450000|2024-08-12 18:14:10||21.53||21.53||21.53||21.53|900
1723486460000|2024-08-12 18:14:20||21.5||21.5||21.5||21.5|200
1723486470000|2024-08-12 18:14:30|||||||||100
1723486480000|2024-08-12 18:14:40|||||||||1100
1723486490000|2024-08-12 18:14:50|||||||||382
1723486500000|2024-08-12 18:15:00|||||||||100
1723486510000|2024-08-12 18:15:10|||||||||100
1723486520000|2024-08-12 18:15:20|21.62|21.51|21.62|21.51|21.62|21.51|21.62|21.51|8108
1723486540000|2024-08-12 18:15:40|||||||||200
1723486550000|2024-08-12 18:15:50|||||||||200
1723486560000|2024-08-12 18:16:00|21.59||21.59||21.59||21.59||0
1723486570000|2024-08-12 18:16:10|21.57||21.56||21.57||21.56||675
1723486590000|2024-08-12 18:16:30|||||||||200
1723486620000|2024-08-12 18:17:00|21.55|21.5|21.55|21.5|21.55|21.5|21.55|21.5|1876
1723486640000|2024-08-12 18:17:20|||||||||700
1723486660000|2024-08-12 18:17:40|||||||||200
1723486680000|2024-08-12 18:18:00|||||||||100
1723486690000|2024-08-12 18:18:10|||||||||200
1723486700000|2024-08-12 18:18:20|||||||||1189
1723486710000|2024-08-12 18:18:30|||||||||2719
1723486730000|2024-08-12 18:18:50|||||||||929
1723486750000|2024-08-12 18:19:10|21.54|21.51|21.53|21.5|21.54|21.51|21.53|21.5|14721
1723486760000|2024-08-12 18:19:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|6300
1723486770000|2024-08-12 18:19:30|21.5||21.49||21.5||21.49||0
1723486780000|2024-08-12 18:19:40|||||||||1700
1723486790000|2024-08-12 18:19:50|||||||||100
1723486800000|2024-08-12 18:20:00||21.3||21.36||21.36||21.3|600
1723486820000|2024-08-12 18:20:20||21.3||21.36||21.36||21.3|1772
1723486840000|2024-08-12 18:20:40|||||||||907
1723486850000|2024-08-12 18:20:50|||||||||300
1723486880000|2024-08-12 18:21:20|||||||||300
1723486890000|2024-08-12 18:21:30||21.3||21.36||21.36||21.3|1077
1723486900000|2024-08-12 18:21:40|||||||||738
1723486930000|2024-08-12 18:22:10|||||||||100
1723486950000|2024-08-12 18:22:30||21.3||21.3||21.3||21.3|100
1723486970000|2024-08-12 18:22:50|21.37|21.36|21.36|21.3|21.37|21.36|21.36|21.3|0
1723486980000|2024-08-12 18:23:00|||||||||200
1723486990000|2024-08-12 18:23:10|21.35||21.35||21.35||21.35||468
1723487000000|2024-08-12 18:23:20||21.29||21.3||21.3||21.29|3649
1723487010000|2024-08-12 18:23:30|||||||||600
1723487020000|2024-08-12 18:23:40|||||||||804
1723487030000|2024-08-12 18:23:50||21.29||21.3||21.3||21.29|200
1723487060000|2024-08-12 18:24:20|||||||||1225
1723487070000|2024-08-12 18:24:30|||||||||200
1723487080000|2024-08-12 18:24:40|||||||||480
1723487090000|2024-08-12 18:24:50|21.31|21.29|21.3|21.29|21.31|21.3|21.3|21.29|2110
1723487100000|2024-08-12 18:25:00|21.29|21.28|21.29|21.28|21.29|21.28|21.29|21.28|600
1723487110000|2024-08-12 18:25:10|21.27|21.25|21.27|21.1|21.27|21.25|21.27|21.1|8061
1723487120000|2024-08-12 18:25:20|||||||||200
1723487140000|2024-08-12 18:25:40|||||||||8101
1723487150000|2024-08-12 18:25:50|||||||||100
1723487160000|2024-08-12 18:26:00|||||||||500
1723487180000|2024-08-12 18:26:20||21.05||21.01||21.05||21|15364
1723487230000|2024-08-12 18:27:10|||||||||200
1723487240000|2024-08-12 18:27:20|||||||||100
1723487250000|2024-08-12 18:27:30|||||||||1003
1723487260000|2024-08-12 18:27:40|||||||||5897
1723487280000|2024-08-12 18:28:00|||||||||1080
1723487310000|2024-08-12 18:28:30||21||21||21||21|4378
1723487320000|2024-08-12 18:28:40|||||||||1100
1723487330000|2024-08-12 18:28:50|||||||||4716
1723487340000|2024-08-12 18:29:00|||||||||400
1723487350000|2024-08-12 18:29:10|||||||||100
1723487360000|2024-08-12 18:29:20|||||||||900
1723487390000|2024-08-12 18:29:50|||||||||5109
1723487410000|2024-08-12 18:30:10|||||||||200
1723487420000|2024-08-12 18:30:20|||||||||470
1723487430000|2024-08-12 18:30:30|||||||||200
1723487450000|2024-08-12 18:30:50|||||||||112
1723487470000|2024-08-12 18:31:10|||||||||300
1723487480000|2024-08-12 18:31:20|||||||||100
1723487500000|2024-08-12 18:31:40|||||||||3633
1723487510000|2024-08-12 18:31:50||20.99||20.81||20.99||20.81|19180
1723487520000|2024-08-12 18:32:00|||||||||100
1723487540000|2024-08-12 18:32:20||21||20.89||21||20.89|3400
1723487550000|2024-08-12 18:32:30|||||||||4100
1723487560000|2024-08-12 18:32:40|21.24||21.24||21.24||21.24||100
1723487570000|2024-08-12 18:32:50|||||||||200
1723487590000|2024-08-12 18:33:10|||||||||100
1723487610000|2024-08-12 18:33:30|||||||||1800
1723487630000|2024-08-12 18:33:50|||||||||482
1723487640000|2024-08-12 18:34:00|||||||||200
1723487660000|2024-08-12 18:34:20|||||||||100
1723487670000|2024-08-12 18:34:30|21.23||21.23||21.23||21.23||0
1723487690000|2024-08-12 18:34:50|||||||||200
1723487700000|2024-08-12 18:35:00|||||||||300
1723487720000|2024-08-12 18:35:20|||||||||100
1723487750000|2024-08-12 18:35:50|||||||||200
1723487770000|2024-08-12 18:36:10|||||||||200
1723487780000|2024-08-12 18:36:20|||||||||100
1723487790000|2024-08-12 18:36:30|||||||||600
1723487810000|2024-08-12 18:36:50|||||||||333
1723487820000|2024-08-12 18:37:00|||||||||600
1723487830000|2024-08-12 18:37:10|||||||||200
1723487840000|2024-08-12 18:37:20|||||||||1000
1723487850000|2024-08-12 18:37:30|||||||||1200
1723487860000|2024-08-12 18:37:40|||||||||200
1723487870000|2024-08-12 18:37:50|||||||||100
1723487880000|2024-08-12 18:38:00|||||||||100
1723487890000|2024-08-12 18:38:10|||||||||100
1723487900000|2024-08-12 18:38:20|||||||||173
1723487910000|2024-08-12 18:38:30|||||||||2355
1723487920000|2024-08-12 18:38:40|||||||||2534
1723487930000|2024-08-12 18:38:50|||||||||2705
1723487950000|2024-08-12 18:39:10|||||||||18001
1723487960000|2024-08-12 18:39:20|||||||||635
1723487970000|2024-08-12 18:39:30|||||||||125
1723488000000|2024-08-12 18:40:00|||||||||1691
1723488010000|2024-08-12 18:40:10|||||||||2555
1723488020000|2024-08-12 18:40:20|||||||||400
1723488030000|2024-08-12 18:40:30|||||||||385
1723488040000|2024-08-12 18:40:40|||||||||14871
1723488050000|2024-08-12 18:40:50|21.1||21.1||21.1||21.1||600
1723488060000|2024-08-12 18:41:00|||||||||400
1723488070000|2024-08-12 18:41:10|||||||||200
1723488080000|2024-08-12 18:41:20|||||||||300
1723488090000|2024-08-12 18:41:30|||||||||300
1723488100000|2024-08-12 18:41:40|||||||||1104
1723488110000|2024-08-12 18:41:50|||||||||500
1723488120000|2024-08-12 18:42:00|||||||||481
1723488130000|2024-08-12 18:42:10|||||||||4000
1723488140000|2024-08-12 18:42:20|||||||||300
1723488150000|2024-08-12 18:42:30|||||||||369
1723488160000|2024-08-12 18:42:40|||||||||200
1723488170000|2024-08-12 18:42:50|||||||||2600
1723488180000|2024-08-12 18:43:00|||||||||200
1723488190000|2024-08-12 18:43:10|21.07||21.07||21.07||21.07||300
1723488200000|2024-08-12 18:43:20|||||||||1000
1723488210000|2024-08-12 18:43:30|||||||||200
1723488220000|2024-08-12 18:43:40|||||||||300
1723488260000|2024-08-12 18:44:20|||||||||300
1723488270000|2024-08-12 18:44:30|||||||||100
1723488280000|2024-08-12 18:44:40|||||||||500
1723488290000|2024-08-12 18:44:50|||||||||5400
1723488300000|2024-08-12 18:45:00|||||||||500
1723488310000|2024-08-12 18:45:10|||||||||1400
1723488320000|2024-08-12 18:45:20|||||||||669
1723488330000|2024-08-12 18:45:30|||||||||362
1723488340000|2024-08-12 18:45:40|||||||||1988
1723488350000|2024-08-12 18:45:50|||||||||100
1723488360000|2024-08-12 18:46:00|||||||||100
1723488370000|2024-08-12 18:46:10|||||||||10800
1723488400000|2024-08-12 18:46:40||20.87||20.89||20.89||20.87|200
1723488410000|2024-08-12 18:46:50|||||||||837
1723488430000|2024-08-12 18:47:10|||||||||118
1723488450000|2024-08-12 18:47:30|20.92||20.92||20.92||20.92||0
1723488460000|2024-08-12 18:47:40|||||||||500
1723488500000|2024-08-12 18:48:20|||||||||300
1723488520000|2024-08-12 18:48:40|||||||||100
1723488560000|2024-08-12 18:49:20|||||||||100
1723488570000|2024-08-12 18:49:30|||||||||808
1723488580000|2024-08-12 18:49:40|||||||||158
1723488590000|2024-08-12 18:49:50|||||||||1000
1723488600000|2024-08-12 18:50:00||20.87||20.58||20.89||20.58|15157
1723488620000|2024-08-12 18:50:20|||||||||241
1723488640000|2024-08-12 18:50:40||20.6||20.6||20.6||20.6|275
1723488650000|2024-08-12 18:50:50|||||||||200
1723488670000|2024-08-12 18:51:10||20.63||20.63||20.63||20.63|0
1723488680000|2024-08-12 18:51:20|||||||||100
1723488690000|2024-08-12 18:51:30|||||||||1899
1723488700000|2024-08-12 18:51:40|||||||||3300
1723488720000|2024-08-12 18:52:00|||||||||1000
1723488740000|2024-08-12 18:52:20|||||||||200
1723488750000|2024-08-12 18:52:30|||||||||50900
1723488760000|2024-08-12 18:52:40|||||||||300
1723488770000|2024-08-12 18:52:50|||||||||200
1723488780000|2024-08-12 18:53:00|||||||||300
1723488790000|2024-08-12 18:53:10|||||||||300
1723488800000|2024-08-12 18:53:20|||||||||200
1723488810000|2024-08-12 18:53:30|||||||||200
1723488820000|2024-08-12 18:53:40|||||||||300
1723488830000|2024-08-12 18:53:50|||||||||300
1723488840000|2024-08-12 18:54:00||20.64||20.64||20.64||20.64|200
1723488850000|2024-08-12 18:54:10|||||||||200
1723488870000|2024-08-12 18:54:30|||||||||1117
1723488880000|2024-08-12 18:54:40|||||||||572
1723488890000|2024-08-12 18:54:50|||||||||100
1723488900000|2024-08-12 18:55:00|||||||||470
1723488910000|2024-08-12 18:55:10|||||||||451
1723488920000|2024-08-12 18:55:20|||||||||3601
1723488930000|2024-08-12 18:55:30|||||||||100
1723488940000|2024-08-12 18:55:40|||||||||200
1723488950000|2024-08-12 18:55:50|||||||||900
1723488960000|2024-08-12 18:56:00|||||||||548
1723488970000|2024-08-12 18:56:10|||||||||200
1723488980000|2024-08-12 18:56:20|||||||||400
1723488990000|2024-08-12 18:56:30|||||||||244
1723489010000|2024-08-12 18:56:50|||||||||400
1723489020000|2024-08-12 18:57:00|||||||||945
1723489030000|2024-08-12 18:57:10|||||||||1100
1723489040000|2024-08-12 18:57:20|||||||||1400
1723489070000|2024-08-12 18:57:50|||||||||300
1723489100000|2024-08-12 18:58:20||20.65||20.65||20.65||20.65|100
1723489110000|2024-08-12 18:58:30|||||||||300
1723489120000|2024-08-12 18:58:40|||||||||391
1723489130000|2024-08-12 18:58:50|||||||||400
1723489140000|2024-08-12 18:59:00|||||||||850
1723489150000|2024-08-12 18:59:10|||||||||300
1723489160000|2024-08-12 18:59:20|||||||||1716
1723489180000|2024-08-12 18:59:40|||||||||10000
1723489210000|2024-08-12 19:00:10|20.75||20.75||20.75||20.75||0
1723489220000|2024-08-12 19:00:20|||||||||1200
1723489240000|2024-08-12 19:00:40|||||||||600
1723489250000|2024-08-12 19:00:50|||||||||300
1723489260000|2024-08-12 19:01:00|||||||||100
1723489270000|2024-08-12 19:01:10|||||||||300
1723489280000|2024-08-12 19:01:20|||||||||300
1723489290000|2024-08-12 19:01:30|||||||||700
1723489300000|2024-08-12 19:01:40|||||||||300
1723489310000|2024-08-12 19:01:50|||||||||420
1723489320000|2024-08-12 19:02:00|||||||||400
1723489330000|2024-08-12 19:02:10|||||||||400
1723489340000|2024-08-12 19:02:20|||||||||200
1723489350000|2024-08-12 19:02:30|||||||||500
1723489360000|2024-08-12 19:02:40|20.76|20.66|20.76|20.66|20.76|20.66|20.76|20.66|100
1723489370000|2024-08-12 19:02:50|20.79|20.67|20.77|20.67|20.79|20.67|20.75|20.67|300
1723489390000|2024-08-12 19:03:10|20.76||20.75||20.76||20.75||1200
1723489410000|2024-08-12 19:03:30||20.68||20.68||20.68||20.68|0
1723489420000|2024-08-12 19:03:40|||||||||2507
1723489430000|2024-08-12 19:03:50|||||||||1350
1723489450000|2024-08-12 19:04:10|||||||||300
1723489460000|2024-08-12 19:04:20|||||||||1100
1723489470000|2024-08-12 19:04:30|||||||||200
1723489480000|2024-08-12 19:04:40|||||||||253
1723489490000|2024-08-12 19:04:50|20.76|20.69|20.77|20.69|20.77|20.69|20.76|20.69|350
1723489500000|2024-08-12 19:05:00|||||||||200
1723489510000|2024-08-12 19:05:10|||||||||416
1723489540000|2024-08-12 19:05:40|20.76|20.68|20.75|20.64|20.77|20.68|20.75|20.6|22246
1723489550000|2024-08-12 19:05:50|||||||||319
1723489560000|2024-08-12 19:06:00|||||||||400
1723489570000|2024-08-12 19:06:10|||||||||1061
1723489580000|2024-08-12 19:06:20||20.65||20.65||20.65||20.65|5363
1723489590000|2024-08-12 19:06:30|||||||||922
1723489600000|2024-08-12 19:06:40|||||||||200
1723489610000|2024-08-12 19:06:50|20.76||20.76||20.76||20.76||100
1723489620000|2024-08-12 19:07:00|||||||||737
1723489630000|2024-08-12 19:07:10||20.66||20.66||20.66||20.66|0
1723489650000|2024-08-12 19:07:30|||||||||1100
1723489690000|2024-08-12 19:08:10|20.75||20.75||20.75||20.75||0
1723489710000|2024-08-12 19:08:30|||||||||200
1723489720000|2024-08-12 19:08:40|||||||||390
1723489730000|2024-08-12 19:08:50|||||||||201
1723489750000|2024-08-12 19:09:10|20.76|20.7|20.76|20.7|20.76|20.7|20.76|20.7|100
1723489760000|2024-08-12 19:09:20|||||||||409
1723489790000|2024-08-12 19:09:50|20.75||20.75||20.75||20.75||300
1723489800000|2024-08-12 19:10:00|||||||||200
1723489830000|2024-08-12 19:10:30|20.77|20.72|20.77|20.72|20.77|20.72|20.77|20.72|0
1723489840000|2024-08-12 19:10:40|20.75||20.75||20.75||20.75||0
1723489850000|2024-08-12 19:10:50|||||||||100
1723489860000|2024-08-12 19:11:00|||||||||700
1723489870000|2024-08-12 19:11:10|20.76||20.76||20.76||20.76||100
1723489880000|2024-08-12 19:11:20|||||||||100
1723489890000|2024-08-12 19:11:30|20.75||20.75||20.75||20.75||778
1723489900000|2024-08-12 19:11:40|||||||||200
1723489920000|2024-08-12 19:12:00|||||||||385
1723489930000|2024-08-12 19:12:10||20.66||20.66||20.66||20.66|46468
1723489960000|2024-08-12 19:12:40|||||||||1468
1723489970000|2024-08-12 19:12:50||20.67||20.67||20.67||20.67|0
1723489990000|2024-08-12 19:13:10|||||||||100
1723490020000|2024-08-12 19:13:40|||||||||350
1723490030000|2024-08-12 19:13:50|||||||||532
1723490040000|2024-08-12 19:14:00|||||||||800
1723490050000|2024-08-12 19:14:10|20.76|20.68|20.75|20.69|20.77|20.69|20.75|20.68|450
1723490060000|2024-08-12 19:14:20|20.69|20.68|20.69|20.68|20.69|20.68|20.69|20.68|20599
1723490070000|2024-08-12 19:14:30|||||||||3432
1723490080000|2024-08-12 19:14:40|||||||||1900
1723490090000|2024-08-12 19:14:50|||||||||200
1723490100000|2024-08-12 19:15:00|20.68|20.67|20.92|20.69|20.92|20.69|20.68|20.67|34570
1723490110000|2024-08-12 19:15:10|||||||||500
1723490120000|2024-08-12 19:15:20||20.7||20.7||20.7||20.7|0
1723490130000|2024-08-12 19:15:30|||||||||143
1723490170000|2024-08-12 19:16:10|20.81||20.81||20.81||20.81||0
1723490200000|2024-08-12 19:16:40|||||||||144
1723490220000|2024-08-12 19:17:00|||||||||100
1723490230000|2024-08-12 19:17:10|||||||||442
1723490250000|2024-08-12 19:17:30|||||||||4936
1723490270000|2024-08-12 19:17:50|||||||||1819
1723490280000|2024-08-12 19:18:00|||||||||600
1723490290000|2024-08-12 19:18:10|||||||||600
1723490300000|2024-08-12 19:18:20|||||||||300
1723490310000|2024-08-12 19:18:30|||||||||636
1723490320000|2024-08-12 19:18:40|||||||||600
1723490330000|2024-08-12 19:18:50|||||||||264
1723490340000|2024-08-12 19:19:00|||||||||764
1723490350000|2024-08-12 19:19:10|||||||||2470
1723490360000|2024-08-12 19:19:20|20.82|20.71|20.82|20.71|20.82|20.71|20.82|20.71|2033
1723490370000|2024-08-12 19:19:30|||||||||400
1723490380000|2024-08-12 19:19:40|||||||||1000
1723490390000|2024-08-12 19:19:50|||||||||300
1723490400000|2024-08-12 19:20:00|||||||||600
1723490410000|2024-08-12 19:20:10|||||||||300
1723490420000|2024-08-12 19:20:20|20.77||20.77||20.77||20.77||0
1723490430000|2024-08-12 19:20:30|||||||||685
1723490440000|2024-08-12 19:20:40|||||||||1581
1723490450000|2024-08-12 19:20:50|||||||||200
1723490460000|2024-08-12 19:21:00|||||||||527
1723490470000|2024-08-12 19:21:10|||||||||100
1723490480000|2024-08-12 19:21:20|20.74||20.74||20.74||20.74||500
1723490490000|2024-08-12 19:21:30|||||||||117
1723490500000|2024-08-12 19:21:40|||||||||1230
1723490510000|2024-08-12 19:21:50|||||||||100
1723490520000|2024-08-12 19:22:00||20.7||20.35||20.71||20.35|60939
1723490530000|2024-08-12 19:22:10|||||||||8090
1723490540000|2024-08-12 19:22:20|||||||||1537
1723490550000|2024-08-12 19:22:30|||||||||1000
1723490560000|2024-08-12 19:22:40|||||||||1410
1723490590000|2024-08-12 19:23:10|||||||||227
1723490600000|2024-08-12 19:23:20|||||||||6700
1723490610000|2024-08-12 19:23:30|||||||||937
1723490620000|2024-08-12 19:23:40|||||||||8343
1723490630000|2024-08-12 19:23:50|||||||||1800
1723490640000|2024-08-12 19:24:00|||||||||1400
1723490650000|2024-08-12 19:24:10|||||||||200
1723490660000|2024-08-12 19:24:20|||||||||3792
1723490670000|2024-08-12 19:24:30|||||||||1600
1723490680000|2024-08-12 19:24:40|||||||||10197
1723490690000|2024-08-12 19:24:50|||||||||1100
1723490700000|2024-08-12 19:25:00|||||||||908
1723490710000|2024-08-12 19:25:10|20.73||20.73||20.73||20.73||6350
1723490720000|2024-08-12 19:25:20|||||||||1000
1723490730000|2024-08-12 19:25:30|||||||||400
1723490740000|2024-08-12 19:25:40|||||||||700
1723490750000|2024-08-12 19:25:50|||||||||2500
1723490760000|2024-08-12 19:26:00|||||||||300
1723490770000|2024-08-12 19:26:10|||||||||500
1723490780000|2024-08-12 19:26:20|||||||||500
1723490790000|2024-08-12 19:26:30|||||||||10833
1723490800000|2024-08-12 19:26:40|||||||||5037
1723490810000|2024-08-12 19:26:50|||||||||1010
1723490820000|2024-08-12 19:27:00|20.7||20.7||20.7||20.7||1000
1723490830000|2024-08-12 19:27:10|||||||||600
1723490840000|2024-08-12 19:27:20|||||||||400
1723490850000|2024-08-12 19:27:30|||||||||700
1723490860000|2024-08-12 19:27:40|||||||||600
1723490880000|2024-08-12 19:28:00|20.65||20.65||20.65||20.65||444
1723490890000|2024-08-12 19:28:10|20.59||20.59||20.59||20.59||200
1723490900000|2024-08-12 19:28:20|20.54||20.54||20.54||20.54||100
1723490910000|2024-08-12 19:28:30|20.47||20.42||20.47||20.42||3854
1723490920000|2024-08-12 19:28:40|20.38||20.38||20.38||20.38||2284
1723490930000|2024-08-12 19:28:50|||||||||3859
1723490940000|2024-08-12 19:29:00|||||||||1200
1723490950000|2024-08-12 19:29:10|||||||||2014
1723490960000|2024-08-12 19:29:20|20.42||20.55||20.55||20.42||6562
1723490980000|2024-08-12 19:29:40|||||||||700
1723490990000|2024-08-12 19:29:50||20.38||20.38||20.38||20.38|527
1723491000000|2024-08-12 19:30:00|||||||||391
1723491010000|2024-08-12 19:30:10|20.73||20.64||20.73||20.64||5683
1723491020000|2024-08-12 19:30:20|||||||||600
1723491030000|2024-08-12 19:30:30|||||||||650
1723491040000|2024-08-12 19:30:40|||||||||700
1723491050000|2024-08-12 19:30:50|||||||||500
1723491060000|2024-08-12 19:31:00|||||||||4133
1723491070000|2024-08-12 19:31:10|||||||||1200
1723491080000|2024-08-12 19:31:20|||||||||350
1723491090000|2024-08-12 19:31:30|20.72||20.72||20.72||20.72||6375
1723491100000|2024-08-12 19:31:40|||||||||9006
1723491110000|2024-08-12 19:31:50||20.45||20.45||20.45||20.45|0
1723491120000|2024-08-12 19:32:00||20.46||20.46||20.46||20.46|31530
1723491130000|2024-08-12 19:32:10|||||||||5200
1723491140000|2024-08-12 19:32:20|20.71|20.45|20.71|20.4|20.71|20.46|20.71|20.4|31300
1723491150000|2024-08-12 19:32:30|||||||||3650
1723491160000|2024-08-12 19:32:40||20.41||20.41||20.41||20.41|5500
1723491170000|2024-08-12 19:32:50|||||||||300
1723491180000|2024-08-12 19:33:00|||||||||1700
1723491190000|2024-08-12 19:33:10|20.7|20.38|20.69|20.38|20.7|20.38|20.69|20.38|800
1723491200000|2024-08-12 19:33:20|||||||||400
1723491210000|2024-08-12 19:33:30|20.68|20.35|20.64|20.37|20.68|20.37|20.64|20.35|10700
1723491220000|2024-08-12 19:33:40|20.6|20.36|20.52|20.28|20.6|20.37|20.52|20.27|15833
1723491230000|2024-08-12 19:33:50|20.48||20.44||20.48||20.44||921
1723491240000|2024-08-12 19:34:00|||||||||500
1723491250000|2024-08-12 19:34:10||20.27||20.27||20.27||20.27|3253
1723491260000|2024-08-12 19:34:20|20.4||20.36||20.4||20.36||2396
1723491270000|2024-08-12 19:34:30|20.32|20.28|20.32|20.27|20.32|20.28|20.32|20.27|5481
1723491280000|2024-08-12 19:34:40|20.28|20.25|20.26|20.2|20.28|20.25|20.25|20.2|5189
1723491290000|2024-08-12 19:34:50|20.22|20.18|20.21|20.15|20.25|20.18|20.21|20.15|53937
1723491300000|2024-08-12 19:35:00||20.07||20.07||20.07||20.07|52172
1723491310000|2024-08-12 19:35:10|20.17|20.05|20.17|20|20.17|20.08|20.17|20|52206
1723491320000|2024-08-12 19:35:20||20.01||20.01||20.01||20.01|50700
1723491330000|2024-08-12 19:35:30|||||||||6549
1723491340000|2024-08-12 19:35:40||20.02||20.03||20.03||20.02|80163
1723491350000|2024-08-12 19:35:50|||||||||53400
1723491360000|2024-08-12 19:36:00||20.04||20.04||20.04||20.04|8000
1723491370000|2024-08-12 19:36:10|20.13||20.13||20.13||20.13||700
1723491380000|2024-08-12 19:36:20|20.09||20.09||20.09||20.09||2593
1723491390000|2024-08-12 19:36:30|||||||||300
1723491400000|2024-08-12 19:36:40|||||||||7900
1723491410000|2024-08-12 19:36:50|||||||||1300
1723491420000|2024-08-12 19:37:00|||||||||700
1723491430000|2024-08-12 19:37:10|||||||||4400
1723491440000|2024-08-12 19:37:20|20.07||20.05||20.07||20.05||3031
1723491450000|2024-08-12 19:37:30|||||||||1733
1723491460000|2024-08-12 19:37:40|||||||||670
1723491470000|2024-08-12 19:37:50|||||||||100
1723491480000|2024-08-12 19:38:00|||||||||8204
1723491490000|2024-08-12 19:38:10|||||||||824
1723491500000|2024-08-12 19:38:20|||||||||1965
1723491510000|2024-08-12 19:38:30|20.07|20.05|20.06|20.05|20.07|20.05|20.06|20.05|5676
1723491520000|2024-08-12 19:38:40|20.07|20.06|20.06|20.05|20.07|20.06|20.06|20.05|10622
1723491530000|2024-08-12 19:38:50|20.07|20.06|20.09|20.06|20.09|20.06|20.07|20.06|18172
1723491540000|2024-08-12 19:39:00|20.1|20.07|20.1|20.06|20.1|20.07|20.1|20.06|2631
1723491550000|2024-08-12 19:39:10|20.13|20.07|20.13|20.07|20.13|20.07|20.13|20.07|5985
1723491560000|2024-08-12 19:39:20|20.22||20.24||20.24||20.22||7238
1723491570000|2024-08-12 19:39:30|20.23||20.22||20.23||20.22||3200
1723491580000|2024-08-12 19:39:40|20.18||20.18||20.18||20.18||3050
1723491590000|2024-08-12 19:39:50|||||||||6163
1723491600000|2024-08-12 19:40:00|||||||||1000
1723491610000|2024-08-12 19:40:10|20.22||20.22||20.22||20.22||4286
1723491620000|2024-08-12 19:40:20|||||||||2237
1723491630000|2024-08-12 19:40:30|||||||||1300
1723491640000|2024-08-12 19:40:40|20.18||20.18||20.18||20.18||5891
1723491650000|2024-08-12 19:40:50|20.19||20.22||20.22||20.19||8022
1723491660000|2024-08-12 19:41:00|||||||||1500
1723491670000|2024-08-12 19:41:10|||||||||1000
1723491680000|2024-08-12 19:41:20|20.27||20.27||20.27||20.26||2150
1723491690000|2024-08-12 19:41:30|||||||||1400
1723491700000|2024-08-12 19:41:40|20.42||20.42||20.42||20.42||7427
1723491710000|2024-08-12 19:41:50|||||||||200
1723491720000|2024-08-12 19:42:00|||||||||250
1723491740000|2024-08-12 19:42:20|||||||||310
1723491750000|2024-08-12 19:42:30|||||||||700
1723491760000|2024-08-12 19:42:40|20.38||20.38||20.38||20.38||782
1723491770000|2024-08-12 19:42:50||20.08||20.08||20.08||20.08|400
1723491780000|2024-08-12 19:43:00|||||||||600
1723491790000|2024-08-12 19:43:10|||||||||400
1723491800000|2024-08-12 19:43:20|20.34|20.1|20.34|20.1|20.35|20.1|20.34|20.1|3800
1723491810000|2024-08-12 19:43:30|20.35|20.24|20.43|20.18|20.49|20.24|20.34|20.13|2820
1723491820000|2024-08-12 19:43:40|20.49|20.25|20.49|20.26|20.49|20.26|20.48|20.25|1577
1723491830000|2024-08-12 19:43:50|20.5||20.54||20.54||20.5||700
1723491840000|2024-08-12 19:44:00|20.52||20.48||20.52||20.48||900
1723491850000|2024-08-12 19:44:10||20.28||20.4||20.4||20.28|1282
1723491860000|2024-08-12 19:44:20||20.41||20.41||20.41||20.41|909
1723491870000|2024-08-12 19:44:30||20.42||20.42||20.42||20.42|1100
1723491880000|2024-08-12 19:44:40||20.43||20.43||20.43||20.43|10471
1723491890000|2024-08-12 19:44:50|||||||||600
1723491900000|2024-08-12 19:45:00|20.44||20.44||20.44||20.44||1810
1723491910000|2024-08-12 19:45:10|20.45|20.44|20.49|20.45|20.49|20.45|20.45|20.44|6164
1723491920000|2024-08-12 19:45:20||20.46||20.46||20.46||20.46|1288
1723491930000|2024-08-12 19:45:30||20.47||20.47||20.47||20.47|2111
1723491940000|2024-08-12 19:45:40||20.48||20.48||20.48||20.48|1674
1723491950000|2024-08-12 19:45:50|||||||||600
1723491960000|2024-08-12 19:46:00|||||||||688
1723491970000|2024-08-12 19:46:10|||||||||700
1723491980000|2024-08-12 19:46:20|20.53|20.49|20.53|20.5|20.53|20.5|20.49|20.49|9766
1723491990000|2024-08-12 19:46:30|20.51||20.51||20.51||20.51||1100
1723492000000|2024-08-12 19:46:40|20.53|20.51|20.59|20.51|20.59|20.51|20.53|20.51|2887
1723492010000|2024-08-12 19:46:50|20.62|20.52|20.63|20.54|20.64|20.54|20.62|20.52|1769
1723492020000|2024-08-12 19:47:00|20.62||20.63||20.63||20.62||400
1723492030000|2024-08-12 19:47:10|20.58||20.58||20.58||20.58||1221
1723492040000|2024-08-12 19:47:20|20.56||20.55||20.56||20.55||300
1723492050000|2024-08-12 19:47:30|20.64|20.55|20.85|20.57|20.94|20.57|20.56|20.55|79141
1723492070000|2024-08-12 19:47:50|20.81|20.58|20.81|20.58|20.81|20.58|20.81|20.58|1789
1723492080000|2024-08-12 19:48:00|||||||||1100
1723492090000|2024-08-12 19:48:10|20.77|20.59|20.77|20.59|20.77|20.59|20.77|20.59|2739
1723492100000|2024-08-12 19:48:20|20.73|20.6|20.63|20.62|20.73|20.62|20.63|20.6|5969
1723492110000|2024-08-12 19:48:30|||||||||9289
1723492120000|2024-08-12 19:48:40|||||||||1600
1723492130000|2024-08-12 19:48:50|||||||||1000
1723492140000|2024-08-12 19:49:00|||||||||1536
1723492150000|2024-08-12 19:49:10|20.65|20.63|20.65|20.63|20.69|20.63|20.65|20.63|3300
1723492160000|2024-08-12 19:49:20|20.64|20.64|20.7|20.66|20.7|20.66|20.64|20.64|4249
1723492170000|2024-08-12 19:49:30||20.67||20.67||20.67||20.67|1688
1723492180000|2024-08-12 19:49:40|20.71|20.68|20.93|20.69|20.93|20.69|20.7|20.68|8940
1723492190000|2024-08-12 19:49:50|20.92|20.7|20.89|20.7|20.92|20.7|20.89|20.7|1238
1723492200000|2024-08-12 19:50:00|20.85|20.69|20.85|20.7|20.85|20.7|20.85|20.69|3600
1723492210000|2024-08-12 19:50:10||20.71||20.71||20.71||20.71|800
1723492220000|2024-08-12 19:50:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|5067
1723492230000|2024-08-12 19:50:30|20.91||20.93||20.93||20.88||700
1723492240000|2024-08-12 19:50:40|20.9||20.83||20.93||20.83||600
1723492250000|2024-08-12 19:50:50|20.79||20.78||20.79||20.78||7682
1723492260000|2024-08-12 19:51:00|||||||||700
1723492270000|2024-08-12 19:51:10|20.77|20.76|20.7|20.69|20.77|20.76|20.7|20.69|62854
1723492280000|2024-08-12 19:51:20|20.69|20.68|20.57|20.52|20.7|20.69|20.57|20.52|39700
1723492290000|2024-08-12 19:51:30|20.53||20.53||20.53||20.53||300
1723492300000|2024-08-12 19:51:40|||||||||200
1723492310000|2024-08-12 19:51:50|20.52|20.5|20.42|20.41|20.52|20.5|20.42|20.41|15902
1723492320000|2024-08-12 19:52:00|||||||||1000
1723492330000|2024-08-12 19:52:10|||||||||700
1723492340000|2024-08-12 19:52:20|||||||||300
1723492350000|2024-08-12 19:52:30|||||||||800
1723492360000|2024-08-12 19:52:40|||||||||16918
1723492370000|2024-08-12 19:52:50|||||||||2789
1723492380000|2024-08-12 19:53:00|||||||||3700
1723492390000|2024-08-12 19:53:10|||||||||300
1723492400000|2024-08-12 19:53:20|||||||||1300
1723492410000|2024-08-12 19:53:30|||||||||400
1723492420000|2024-08-12 19:53:40|||||||||1609
1723492430000|2024-08-12 19:53:50|||||||||1707
1723492440000|2024-08-12 19:54:00|||||||||2789
1723492450000|2024-08-12 19:54:10|||||||||900
1723492460000|2024-08-12 19:54:20|||||||||1300
1723492470000|2024-08-12 19:54:30|||||||||1400
1723492480000|2024-08-12 19:54:40|||||||||9584
1723492490000|2024-08-12 19:54:50|20.41|20.4|20.41|20.4|20.41|20.4|20.41|20.4|7445
1723492500000|2024-08-12 19:55:00|20.4|20.38|20.32|20.31|20.4|20.38|20.32|20.29|13377
1723492510000|2024-08-12 19:55:10|20.31|20.29|20.3|20.29|20.31|20.31|20.3|20.29|2899
1723492530000|2024-08-12 19:55:30|||||||||500
1723492540000|2024-08-12 19:55:40|||||||||2188
1723492550000|2024-08-12 19:55:50|||||||||5699
1723492560000|2024-08-12 19:56:00|||||||||7071
1723492570000|2024-08-12 19:56:10|||||||||1250
1723492580000|2024-08-12 19:56:20|||||||||7076
1723492590000|2024-08-12 19:56:30|||||||||2635
1723492600000|2024-08-12 19:56:40|||||||||7070
1723492610000|2024-08-12 19:56:50|||||||||2525
1723492620000|2024-08-12 19:57:00|||||||||2896
1723492630000|2024-08-12 19:57:10|||||||||3308
1723492640000|2024-08-12 19:57:20|||||||||1700
1723492650000|2024-08-12 19:57:30|||||||||4728
1723492660000|2024-08-12 19:57:40|||||||||2872
1723492670000|2024-08-12 19:57:50|||||||||2411
1723492680000|2024-08-12 19:58:00|20.31|20.3|20.31|20.3|20.31|20.3|20.31|20.3|18560
1723492690000|2024-08-12 19:58:10|||||||||6217
1723492700000|2024-08-12 19:58:20|||||||||2126
1723492710000|2024-08-12 19:58:30|||||||||10600
1723492720000|2024-08-12 19:58:40|||||||||30936
1723492730000|2024-08-12 19:58:50|||||||||11641
1723492740000|2024-08-12 19:59:00|||||||||25426
1723492750000|2024-08-12 19:59:10|||||||||16341
1723492760000|2024-08-12 19:59:20|||||||||47465
1723492770000|2024-08-12 19:59:30|||||||||10186
1723492780000|2024-08-12 19:59:40|20.3|20.09|20.29|20.09|20.3|20.09|20.29|20.09|31961
1723492790000|2024-08-12 19:59:50|20.22|20.14|20.15|20.14|20.22|20.14|20.15|20.13|14815
1723555800000|2024-08-13 13:30:00|17.82|16.91|16.91|16.76|17.82|16.91|16.66|16.65|631063
1723555810000|2024-08-13 13:30:10|16.76|16.7|16.82|16.66|16.82|16.76|16.76|16.66|38470
1723555820000|2024-08-13 13:30:20|16.84|16.7|16.82|16.65|16.84|16.7|16.82|16.65|14439
1723555830000|2024-08-13 13:30:30|16.84|16.62|16.82|16.62|16.84|16.83|16.82|16.61|53355
1723555840000|2024-08-13 13:30:40||16.7||16.7||16.7||16.7|74741
1723555850000|2024-08-13 13:30:50|16.81|16.78|16.79|16.7|16.81|16.78|16.78|16.7|108612
1723555860000|2024-08-13 13:31:00|||||||||227056
1723555870000|2024-08-13 13:31:10||16.74||16.75||16.75||16.74|14745
1723555880000|2024-08-13 13:31:20|||||||||16332
1723555890000|2024-08-13 13:31:30|||||||||35013
1723555900000|2024-08-13 13:31:40|16.76|16.74|16.73|16.7|16.76|16.74|16.73|16.7|84420
1723555910000|2024-08-13 13:31:50|||||||||22392
1723555920000|2024-08-13 13:32:00|||||||||33240
1723555930000|2024-08-13 13:32:10|16.75|16.71|16.79|16.75|16.79|16.75|16.75|16.7|32701
1723555940000|2024-08-13 13:32:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|33222
1723555950000|2024-08-13 13:32:30|||||||||47820
1723555960000|2024-08-13 13:32:40|||||||||32320
1723555970000|2024-08-13 13:32:50|||||||||19284
1723555980000|2024-08-13 13:33:00|16.79|16.71|16.99|16.78|16.99|16.78|16.79|16.71|56182
1723555990000|2024-08-13 13:33:10||16.88||16.88||16.88||16.88|4710
1723556000000|2024-08-13 13:33:20|17||17.1||17.1||16.99||167475
1723556010000|2024-08-13 13:33:30|17|16.99|17.1|16.99|17.1|16.99|17|16.99|95217
1723556020000|2024-08-13 13:33:40|17|17|17.5|17.34|17.5|17.34|17|17|380593
1723556030000|2024-08-13 13:33:50|17.49||17.5||17.5||17.49||47027
1723556040000|2024-08-13 13:34:00|17.49|17.35|17.89|17.63|17.89|17.63|17.49|17.35|451637
1723556050000|2024-08-13 13:34:10|||||||||10093
1723556060000|2024-08-13 13:34:20|||||||||6720
1723556070000|2024-08-13 13:34:30|17.88||17.88||17.89||17.88||27235
1723556080000|2024-08-13 13:34:40|17.89||17.92||17.92||17.75||89429
1723556090000|2024-08-13 13:34:50|17.8||17.92||17.92||17.8||15216
1723556100000|2024-08-13 13:35:00|||||||||22368
1723556110000|2024-08-13 13:35:10|17.95|17.62|17.95|17.63|17.95|17.63|17.95|17.62|30800
1723556120000|2024-08-13 13:35:20|17.94||17.8||17.94||17.8||16544
1723556130000|2024-08-13 13:35:30|||||||||40582
1723556140000|2024-08-13 13:35:40|||||||||8188
1723556150000|2024-08-13 13:35:50||17.65||17.65||17.65||17.65|5626
1723556160000|2024-08-13 13:36:00|17.79|17.67|17.79|17.77|17.79|17.77|17.79|17.67|1478
1723556170000|2024-08-13 13:36:10|||||||||26742
1723556180000|2024-08-13 13:36:20|||||||||3188
1723556190000|2024-08-13 13:36:30||17.78||17.78||17.78||17.78|10500
1723556200000|2024-08-13 13:36:40|17.78|17.77|17.78|17.6|17.79|17.78|17.78|17.6|22325
1723556210000|2024-08-13 13:36:50|||||||||2000
1723556220000|2024-08-13 13:37:00|||||||||18892
1723556230000|2024-08-13 13:37:10|17.79|17.67|17.99|17.67|18|17.67|17.79|17.67|141818
1723556240000|2024-08-13 13:37:20|||||||||5670
1723556250000|2024-08-13 13:37:30|17.7||17.95||17.95||17.7||11228
1723556260000|2024-08-13 13:37:40|||||||||1659
1723556270000|2024-08-13 13:37:50|17.99|17.7|17.99|17.95|18|17.95|17.98|17.7|227792
1723556280000|2024-08-13 13:38:00|18||18||18||17.99||28818
1723556290000|2024-08-13 13:38:10||17.99||17.99||17.99||17.99|101211
1723556300000|2024-08-13 13:38:20|18.01|18|18.45|18.01|18.45|18.01|18.01|18|11456
1723556310000|2024-08-13 13:38:30|||||||||4119
1723556320000|2024-08-13 13:38:40|18.44|18.02|18.44|18.02|18.44|18.02|18.44|18.02|36465
1723556330000|2024-08-13 13:38:50|18.45|18.03|18.5|18.06|18.57|18.06|18.45|18.03|8575
1723556340000|2024-08-13 13:39:00|18.57|18.08|18.86|18.45|18.86|18.45|18.56|18.08|34831
1723556350000|2024-08-13 13:39:10||18.66||18.61||18.66||18.61|20393
1723556360000|2024-08-13 13:39:20|18.73||18.86||18.86||18.67||35702
1723556370000|2024-08-13 13:39:30|18.73||18.73||18.73||18.73||2439
1723556380000|2024-08-13 13:39:40|18.86|18.83|18.86|18.64|18.86|18.83|18.86|18.64|15953
1723556390000|2024-08-13 13:39:50|18.8|18.75|18.8|18.75|18.8|18.75|18.77|18.75|1606
1723556400000|2024-08-13 13:40:00|18.77||18.8||18.8||18.77||2980
1723556410000|2024-08-13 13:40:10|18.86|18.8|18.86|18.8|18.9|18.8|18.86|18.8|18604
1723556420000|2024-08-13 13:40:20|18.9||18.9||18.9||18.85||29900
1723556430000|2024-08-13 13:40:30|18.93||18.93||18.93||18.85||3500
1723556440000|2024-08-13 13:40:40|||||||||1728
1723556450000|2024-08-13 13:40:50|18.9||18.9||18.9||18.9||10766
1723556460000|2024-08-13 13:41:00|18.93||18.9||18.93||18.9||5040
1723556470000|2024-08-13 13:41:10|18.92|18.9|18.98|18.93|19|18.93|18.92|18.9|235935
1723556480000|2024-08-13 13:41:20|19||18.99||19||18.98||126505
1723556490000|2024-08-13 13:41:30|19|18.96|19|18.93|19|18.96|19|18.93|106050
1723556500000|2024-08-13 13:41:40|||||||||15300
1723556510000|2024-08-13 13:41:50|18.99||18.99||18.99||18.99||4589
1723556520000|2024-08-13 13:42:00|19||19||19||18.99||98523
1723556530000|2024-08-13 13:42:10|18.99|18.98|18.99|18.98|18.99|18.98|18.99|18.98|24621
1723556540000|2024-08-13 13:42:20|19|18.93|18.96|18.93|19|18.94|18.96|18.93|41698
1723556550000|2024-08-13 13:42:30|18.94|18.8|18.94|18.8|18.94|18.8|18.94|18.8|24300
1723556560000|2024-08-13 13:42:40|18.8|18.73|18.8|18.65|18.8|18.73|18.8|18.65|3376
1723556570000|2024-08-13 13:42:50|18.76||18.76||18.76||18.76||2134
1723556580000|2024-08-13 13:43:00|18.74|18.7|18.74|18.7|18.74|18.7|18.74|18.7|19314
1723556590000|2024-08-13 13:43:10|18.76|18.71|19|18.74|19|18.74|18.76|18.71|87395
1723556600000|2024-08-13 13:43:20|18.99|18.75|19.11|19|19.11|19|18.99|18.75|300050
1723556610000|2024-08-13 13:43:30|19.2||19.34||19.34||19.2||91348
1723556620000|2024-08-13 13:43:40|19.47|19.49|19.89|19.49|19.89|19.49|19.4|19.49|106963
1723556630000|2024-08-13 13:43:50|19.9|19.75|20.03|19.94|20.03|19.94|19.9|19.75|223118
1723556640000|2024-08-13 13:44:00|20|19.89|19.86|19.8|20|19.9|19.86|19.79|88181
1723556650000|2024-08-13 13:44:10|19.85|19.72|19.85|19.68|19.85|19.72|19.85|19.68|6963
1723556660000|2024-08-13 13:44:20|19.75|19.53|19.55|19.54|19.75|19.54|19.55|19.53|4952
1723556670000|2024-08-13 13:44:30|19.61|19.43|19|18.74|19.61|19.43|19|18.7|328236
1723556680000|2024-08-13 13:44:40|18.87|18.72|18.99|18.72|19|18.72|18.87|18.72|5300
1723556690000|2024-08-13 13:44:50|18.85|18.88|18.99|18.72|18.99|18.88|18.85|18.72|6957
1723556700000|2024-08-13 13:45:00|18.92|18.86|18.99|18.86|18.99|18.86|18.92|18.86|9900
1723556710000|2024-08-13 13:45:10|18.92|18.72|18.92|18.45|18.99|18.72|18.92|18.45|119919
1723556720000|2024-08-13 13:45:20|18.68||18.56||18.68||18.56||29491
1723556730000|2024-08-13 13:45:30|18.68||18.56||18.68||18.5||16919
1723556740000|2024-08-13 13:45:40|||||||||451
1723556750000|2024-08-13 13:45:50|18.5||18.6||18.85||18.5||19339
1723556760000|2024-08-13 13:46:00|18.82||18.99||19||18.75||53417
1723556770000|2024-08-13 13:46:10|18.97||18.85||18.97||18.85||400
1723556780000|2024-08-13 13:46:20||18.5||18.5||18.5||18.5|3026
1723556790000|2024-08-13 13:46:30|||||||||1538
1723556800000|2024-08-13 13:46:40|||||||||100
1723556810000|2024-08-13 13:46:50|||||||||1304
1723556820000|2024-08-13 13:47:00|||||||||3129
1723556830000|2024-08-13 13:47:10||18.6||18.6||18.6||18.6|16494
1723556840000|2024-08-13 13:47:20|||||||||3000
1723556850000|2024-08-13 13:47:30|18.7||18.85||18.85||18.7||2181
1723556860000|2024-08-13 13:47:40|||||||||1048
1723556870000|2024-08-13 13:47:50|||||||||11899
1723556880000|2024-08-13 13:48:00|||||||||7797
1723556890000|2024-08-13 13:48:10|||||||||10620
1723556900000|2024-08-13 13:48:20|||||||||2524
1723556910000|2024-08-13 13:48:30|||||||||1295
1723556920000|2024-08-13 13:48:40|||||||||267
1723556930000|2024-08-13 13:48:50|||||||||4425
1723556940000|2024-08-13 13:49:00||18.61||18.61||18.61||18.61|14632
1723556950000|2024-08-13 13:49:10|18.8||18.8||18.8||18.8||4776
1723556960000|2024-08-13 13:49:20|18.85||18.8||18.85||18.8||2531
1723556970000|2024-08-13 13:49:30|||||||||68600
1723556980000|2024-08-13 13:49:40||18.62||18.62||18.62||18.62|2300
1723556990000|2024-08-13 13:49:50|||||||||5302
1723557000000|2024-08-13 13:50:00|||||||||12300
1723557010000|2024-08-13 13:50:10|||||||||19732
1723557020000|2024-08-13 13:50:20|||||||||41950
1723557030000|2024-08-13 13:50:30|||||||||2697
1723557040000|2024-08-13 13:50:40|||||||||1235
1723557050000|2024-08-13 13:50:50|||||||||13131
1723557060000|2024-08-13 13:51:00|18.7|18.61|18.5|18.45|18.7|18.61|18.5|18.45|73146
1723557070000|2024-08-13 13:51:10|18.38|18.4|17.99|17.79|18.45|18.4|17.99|17.79|126746
1723557080000|2024-08-13 13:51:20|17.83|17.8|17.99|17.81|17.99|17.81|17.82|17.8|31500
1723557090000|2024-08-13 13:51:30|18|17.99|18.34|18.01|18.34|18.01|18|17.99|28169
1723557100000|2024-08-13 13:51:40|18.35|18.03|18.35|18.03|18.35|18.03|18.35|18.03|4433
1723557110000|2024-08-13 13:51:50|||||||||15333
1723557120000|2024-08-13 13:52:00|||||||||11605
1723557140000|2024-08-13 13:52:20|||||||||11550
1723557150000|2024-08-13 13:52:30|||||||||600
1723557160000|2024-08-13 13:52:40|||||||||10746
1723557170000|2024-08-13 13:52:50|18.33|18.06|18.33|18.2|18.33|18.2|18.33|18.06|11090
1723557180000|2024-08-13 13:53:00|||||||||9500
1723557190000|2024-08-13 13:53:10|||||||||9208
1723557200000|2024-08-13 13:53:20||18.21||18.21||18.21||18.21|100
1723557210000|2024-08-13 13:53:30|18.35||18.51||18.51||18.34||44489
1723557220000|2024-08-13 13:53:40|||||||||2515
1723557230000|2024-08-13 13:53:50|18.53|18.5|18.62|18.51|18.62|18.51|18.53|18.5|6372
1723557240000|2024-08-13 13:54:00|18.72||18.72||18.72||18.72||1946
1723557260000|2024-08-13 13:54:20|||||||||104140
1723557270000|2024-08-13 13:54:30|18.8|18.52|18.93|18.52|19|18.52|18.8|18.52|60664
1723557280000|2024-08-13 13:54:40|||||||||1308
1723557290000|2024-08-13 13:54:50|18.91|18.6|18.91|18.6|18.91|18.6|18.91|18.6|0
1723557300000|2024-08-13 13:55:00|18.92||18.93||19||18.91||5900
1723557310000|2024-08-13 13:55:10|18.92||18.92||18.92||18.92||2912
1723557320000|2024-08-13 13:55:20||18.65||18.65||18.65||18.65|4064
1723557330000|2024-08-13 13:55:30|18.93||18.92||18.95||18.92||2958
1723557340000|2024-08-13 13:55:40|18.85|18.79|18.95|18.79|18.95|18.79|18.85|18.79|19545
1723557350000|2024-08-13 13:55:50|18.99||19||19||18.99||12306
1723557360000|2024-08-13 13:56:00|||||||||1200
1723557370000|2024-08-13 13:56:10|||||||||1261
1723557380000|2024-08-13 13:56:20|19.09|18.8|19|18.8|19.09|18.8|19|18.8|36196
1723557390000|2024-08-13 13:56:30|||||||||2600
1723557410000|2024-08-13 13:56:50|||||||||100
1723557420000|2024-08-13 13:57:00||18.81||18.82||18.82||18.81|2125
1723557430000|2024-08-13 13:57:10|19.07|18.95|19.24|18.94|19.24|18.95|19.07|18.94|16497
1723557440000|2024-08-13 13:57:20|19.34|19|19.34|19.03|19.38|19.23|19.34|19|14033
1723557450000|2024-08-13 13:57:30|||||||||21145
1723557460000|2024-08-13 13:57:40|19.38||19.34||19.38||19.34||8323
1723557470000|2024-08-13 13:57:50|19.38|19.09|19.34|19.09|19.38|19.09|19.34|19.09|2788
1723557480000|2024-08-13 13:58:00|19.37|19.32|19.66|19.33|19.66|19.33|19.33|19.32|17244
1723557490000|2024-08-13 13:58:10|19.67|19.66|19.7|19.66|19.7|19.66|19.67|19.66|5200
1723557500000|2024-08-13 13:58:20|19.68|19.65|19.66|19.27|19.68|19.66|19.66|19.26|49761
1723557510000|2024-08-13 13:58:30|19.47|19.28|19.37|19.28|19.47|19.28|19.37|19.28|2853
1723557520000|2024-08-13 13:58:40|19.47||19.47||19.47||19.47||100
1723557530000|2024-08-13 13:58:50|19.64|19.29|19.45|19.31|19.64|19.31|19.34|19.29|70201
1723557540000|2024-08-13 13:59:00|19.38||19.45||19.45||19.38||4214
1723557550000|2024-08-13 13:59:10|19.44||19.44||19.44||19.44||1009
1723557560000|2024-08-13 13:59:20|19.45||19.51||19.52||19.45||2052
1723557570000|2024-08-13 13:59:30|||||||||10191
1723557580000|2024-08-13 13:59:40|19.41||19.43||19.55||19.41||11973
1723557590000|2024-08-13 13:59:50|19.55|19.3|19.55|19.31|19.55|19.31|19.41|19.3|36413
1723557600000|2024-08-13 14:00:00|19.45||19.45||19.45||19.38||20746
1723557610000|2024-08-13 14:00:10|19.38||19.5||19.55||19.38||3490
1723557620000|2024-08-13 14:00:20|19.4|19.45|19.66|19.45|19.66|19.45|19.4|19.45|8031
1723557630000|2024-08-13 14:00:30|||||||||715
1723557640000|2024-08-13 14:00:40|||||||||100
1723557650000|2024-08-13 14:00:50|19.6|19.55|19.57|19.55|19.6|19.55|19.57|19.55|5759
1723557660000|2024-08-13 14:01:00|19.66||19.66||19.66||19.6||1563
1723557670000|2024-08-13 14:01:10|19.6|19.56|19.66|19.56|19.66|19.56|19.57|19.56|2700
1723557680000|2024-08-13 14:01:20|19.61|19.6|19.62|19.6|19.62|19.6|19.61|19.6|5000
1723557690000|2024-08-13 14:01:30|19.61||19.62||19.62||19.61||1063
1723557700000|2024-08-13 14:01:40||19.56||19.56||19.56||19.56|1544
1723557710000|2024-08-13 14:01:50|19.59|19.55|19.55|19.12|19.59|19.55|19.55|19.12|53570
1723557720000|2024-08-13 14:02:00|19.33||19.32||19.33||19.32||300
1723557730000|2024-08-13 14:02:10|19.17||19.22||19.22||19.17||1535
1723557740000|2024-08-13 14:02:20|19.17||19.17||19.22||19.17||1708
1723557750000|2024-08-13 14:02:30|19.22||19.22||19.22||19.14||9742
1723557760000|2024-08-13 14:02:40|19.17||19.17||19.22||19.14||4170
1723557770000|2024-08-13 14:02:50|19.16|18.97|18.89|18.8|19.16|18.97|18.89|18.79|7801
1723557780000|2024-08-13 14:03:00|18.88||18.88||18.88||18.88||16771
1723557790000|2024-08-13 14:03:10|19|18.81|19|18.81|19|18.81|19|18.81|28501
1723557800000|2024-08-13 14:03:20||18.91||18.91||18.91||18.91|15400
1723557810000|2024-08-13 14:03:30|||||||||1176
1723557820000|2024-08-13 14:03:40|||||||||1500
1723557840000|2024-08-13 14:04:00|18.99||19||19||18.95||19471
1723557850000|2024-08-13 14:04:10|||||||||4573
1723557860000|2024-08-13 14:04:20|18.95||19||19||18.95||817
1723557870000|2024-08-13 14:04:30|||||||||263
1723557880000|2024-08-13 14:04:40|18.95||19||19||18.95||785
1723557890000|2024-08-13 14:04:50|18.95||19||19||18.95||1662
1723557900000|2024-08-13 14:05:00|18.95||19||19||18.95||12500
1723557910000|2024-08-13 14:05:10|18.95||19||19||18.95||7714
1723557920000|2024-08-13 14:05:20|||||||||299
1723557930000|2024-08-13 14:05:30|18.95|18.92|18.96|18.92|19|18.92|18.93|18.92|12609
1723557940000|2024-08-13 14:05:40|19|18.93|18.96|18.93|19|18.93|18.96|18.93|83940
1723557950000|2024-08-13 14:05:50|19||19||19||19||200
1723557960000|2024-08-13 14:06:00|18.96||18.96||19||18.96||1763
1723557970000|2024-08-13 14:06:10|19||19||19||19||900
1723557980000|2024-08-13 14:06:20|||||||||100
1723557990000|2024-08-13 14:06:30|18.96||18.96||19||18.94||4788
1723558000000|2024-08-13 14:06:40|19|18.94|19|18.94|19|18.94|19|18.94|100
1723558010000|2024-08-13 14:06:50|18.97||19||19||18.97||9635
1723558020000|2024-08-13 14:07:00|||||||||1300
1723558030000|2024-08-13 14:07:10|19.07|18.95|19.31|18.97|19.31|18.97|19.07|18.95|20803
1723558040000|2024-08-13 14:07:20|19.37|18.99|19.37|19.07|19.37|19.07|19.37|18.99|12853
1723558050000|2024-08-13 14:07:30|19.36|19.09|19.37|19.09|19.37|19.09|19.36|19.09|46767
1723558060000|2024-08-13 14:07:40|19.4|19.11|19.4|19.13|19.4|19.13|19.37|19.11|21660
1723558070000|2024-08-13 14:07:50|19.43|19.14|19.4|19.15|19.43|19.15|19.4|19.14|319
1723558080000|2024-08-13 14:08:00|19.43|19.16|19.45|19.4|19.5|19.4|19.4|19.16|10812
1723558100000|2024-08-13 14:08:20|19.42|19.39|19.33|19.25|19.42|19.39|19.33|19.25|36256
1723558110000|2024-08-13 14:08:30|19.3||19.29||19.3||19.29||12736
1723558120000|2024-08-13 14:08:40|19.27||19.27||19.27||19.27||195
1723558130000|2024-08-13 14:08:50|19.26||19.4||19.4||19.26||16170
1723558140000|2024-08-13 14:09:00|19.32||19.32||19.32||19.32||28000
1723558150000|2024-08-13 14:09:10|19.28||19.28||19.32||19.28||3800
1723558160000|2024-08-13 14:09:20|19.32|19.32|19.36|19.33|19.4|19.33|19.32|19.32|22898
1723558170000|2024-08-13 14:09:30|19.4|19.36|19.43|19.36|19.43|19.36|19.38|19.36|2914
1723558180000|2024-08-13 14:09:40|19.46||19.38||19.46||19.38||1358
1723558190000|2024-08-13 14:09:50|||||||||335
1723558200000|2024-08-13 14:10:00|19.37||19.37||19.37||19.37||11135
1723558210000|2024-08-13 14:10:10|19.36|19.04|19.17|19|19.37|19.33|19.17|19|121395
1723558220000|2024-08-13 14:10:20||19.1||19.1||19.1||19.1|10961
1723558230000|2024-08-13 14:10:30|19.13||19.17||19.17||19.13||1649
1723558240000|2024-08-13 14:10:40|19.13||19.13||19.17||19.13||13824
1723558250000|2024-08-13 14:10:50|19.11|19.08|19.09|19|19.11|19.08|19.09|19|2725
1723558260000|2024-08-13 14:11:00|19.04||19.08||19.17||19.02||2735
1723558270000|2024-08-13 14:11:10|19.1||19.05||19.1||19.05||400
1723558280000|2024-08-13 14:11:20|||||||||174
1723558290000|2024-08-13 14:11:30|19.02||19.02||19.05||19.02||3926
1723558300000|2024-08-13 14:11:40|19.05||19.08||19.17||19.05||15942
1723558310000|2024-08-13 14:11:50|19.04||19.02||19.04||19.02||6726
1723558320000|2024-08-13 14:12:00|19.17||19.16||19.17||19.16||2167
1723558330000|2024-08-13 14:12:10||19.1||19.1||19.1||19.1|8895
1723558340000|2024-08-13 14:12:20|||||||||3396
1723558350000|2024-08-13 14:12:30|||||||||1010
1723558360000|2024-08-13 14:12:40|||||||||1611
1723558370000|2024-08-13 14:12:50|||||||||600
1723558380000|2024-08-13 14:13:00|19.13|19.08|19.1|19|19.13|19.08|19.1|19|12055
1723558400000|2024-08-13 14:13:20|19.05|18.93|19.02|18.79|19.05|19|19.02|18.79|60973
1723558410000|2024-08-13 14:13:30|18.9||18.84||18.9||18.84||3450
1723558420000|2024-08-13 14:13:40|||||||||15610
1723558430000|2024-08-13 14:13:50|18.81||18.81||18.81||18.81||4427
1723558440000|2024-08-13 14:14:00|18.8||19||19||18.8||5923
1723558460000|2024-08-13 14:14:20|19.09|18.9|19.09|18.9|19.09|18.9|19.09|18.9|4517
1723558470000|2024-08-13 14:14:30||18.91||18.91||18.91||18.91|1068
1723558480000|2024-08-13 14:14:40|||||||||726
1723558490000|2024-08-13 14:14:50|||||||||1703
1723558500000|2024-08-13 14:15:00|||||||||1523
1723558510000|2024-08-13 14:15:10|19.1|18.92|19.27|19.11|19.27|19.11|19.1|18.92|9171
1723558520000|2024-08-13 14:15:20|||||||||601
1723558530000|2024-08-13 14:15:30|||||||||8106
1723558540000|2024-08-13 14:15:40|||||||||3312
1723558550000|2024-08-13 14:15:50|||||||||10384
1723558560000|2024-08-13 14:16:00|19.3||19.27||19.3||19.27||2621
1723558570000|2024-08-13 14:16:10|19.3|19.12|19.36|19.12|19.37|19.12|19.19|19.12|3050
1723558580000|2024-08-13 14:16:20|19.37|19.2|19.46|19.21|19.46|19.21|19.37|19.2|9732
1723558590000|2024-08-13 14:16:30|19.5||19.44||19.5||19.44||10538
1723558600000|2024-08-13 14:16:40|19.46||19.44||19.46||19.44||0
1723558610000|2024-08-13 14:16:50|19.5||19.49||19.5||19.35||2100
1723558620000|2024-08-13 14:17:00|19.5|19.22|19.46|19.22|19.5|19.22|19.36|19.22|2863
1723558630000|2024-08-13 14:17:10|19.35||19.4||19.4||19.35||6233
1723558640000|2024-08-13 14:17:20|19.31||19.4||19.4||19.31||17701
1723558660000|2024-08-13 14:17:40|19.31||19.4||19.4||19.31||2300
1723558670000|2024-08-13 14:17:50|19.32||19.4||19.4||19.31||2026
1723558680000|2024-08-13 14:18:00|19.5|19.25|19.5|19.3|19.5|19.3|19.5|19.25|3127
1723558690000|2024-08-13 14:18:10|19.56|19.47|19.66|19.53|19.66|19.53|19.56|19.47|14193
1723558700000|2024-08-13 14:18:20|19.59|19.59|19.65|19.59|19.66|19.6|19.59|19.59|116218
1723558710000|2024-08-13 14:18:30|19.62|19.53|19.62|19.47|19.62|19.53|19.62|19.47|15620
1723558720000|2024-08-13 14:18:40|19.61|19.32|19.54|19.32|19.61|19.32|19.54|19.32|400
1723558730000|2024-08-13 14:18:50|19.43|19.22|19.43|19.22|19.43|19.22|19.43|19.22|5192
1723558740000|2024-08-13 14:19:00|19.42|19.2|19.22|19.2|19.42|19.2|19.22|19.2|1200
1723558760000|2024-08-13 14:19:20|19.21||19.21||19.21||19.21||200
1723558780000|2024-08-13 14:19:40|19.2|19.06|19.13|19|19.2|19.06|19.13|19|24838
1723558790000|2024-08-13 14:19:50|19.06||19.13||19.13||19.06||4256
1723558800000|2024-08-13 14:20:00||19.09||19.09||19.09||19.09|0
1723558810000|2024-08-13 14:20:10|19.2||19.2||19.21||19.2||3550
1723558820000|2024-08-13 14:20:20|19.16||19.2||19.2||19.16||3188
1723558830000|2024-08-13 14:20:30|||||||||450
1723558840000|2024-08-13 14:20:40|||||||||800
1723558850000|2024-08-13 14:20:50|19.16||19.16||19.16||19.16||13859
1723558860000|2024-08-13 14:21:00|19.12|19.16|19.4|19.17|19.4|19.17|19.12|19.16|8877
1723558870000|2024-08-13 14:21:10|19.28||19.28||19.28||19.28||720
1723558880000|2024-08-13 14:21:20|19.22||19.22||19.22||19.22||100
1723558890000|2024-08-13 14:21:30|19.4|19.21|19.28|19.25|19.4|19.25|19.26|19.21|13273
1723558900000|2024-08-13 14:21:40|19.25|19.22|19.28|19.22|19.28|19.22|19.25|19.22|6401
1723558910000|2024-08-13 14:21:50|19.25|19.23|19.25|19.17|19.25|19.23|19.24|19.17|4986
1723558920000|2024-08-13 14:22:00|19.21||19.21||19.21||19.21||4396
1723558930000|2024-08-13 14:22:10|19.19|19.18|19.28|19.18|19.28|19.18|19.19|19.18|1000
1723558940000|2024-08-13 14:22:20||19.23||19.23||19.23||19.23|0
1723558950000|2024-08-13 14:22:30|19.4||19.4||19.4||19.31||8000
1723558960000|2024-08-13 14:22:40|19.31||19.4||19.4||19.31||2000
1723558980000|2024-08-13 14:23:00|||||||||142
1723558990000|2024-08-13 14:23:10|||||||||200
1723559000000|2024-08-13 14:23:20|19.31||19.4||19.4||19.31||5206
1723559020000|2024-08-13 14:23:40|||||||||1480
1723559030000|2024-08-13 14:23:50|||||||||128
1723559040000|2024-08-13 14:24:00|19.47|19.31|19.53|19.32|19.53|19.32|19.47|19.31|4045
1723559060000|2024-08-13 14:24:20|||||||||11156
1723559070000|2024-08-13 14:24:30|||||||||460
1723559080000|2024-08-13 14:24:40|19.46|19.4|19.46|19.4|19.53|19.4|19.46|19.4|5100
1723559090000|2024-08-13 14:24:50|19.43||19.43||19.43||19.43||17000
1723559100000|2024-08-13 14:25:00|19.41|19.35|19.35|19.11|19.41|19.35|19.35|19.11|6250
1723559110000|2024-08-13 14:25:10|19.23|19.09|19.39|18.94|19.4|19.09|18.91|18.9|42899
1723559120000|2024-08-13 14:25:20|19.31||19.31||19.31||19.31||120
1723559130000|2024-08-13 14:25:30|19.12|18.98|19.12|18.98|19.12|18.98|19.12|18.98|2084
1723559140000|2024-08-13 14:25:40|19.05|18.94|18.96|18.94|19.05|18.94|18.95|18.94|4254
1723559150000|2024-08-13 14:25:50|18.95|18.93|18.91|18.9|18.95|18.93|18.91|18.9|900
1723559170000|2024-08-13 14:26:10|||||||||1300
1723559180000|2024-08-13 14:26:20|||||||||1050
1723559190000|2024-08-13 14:26:30|18.9|18.88|18.8|18.79|18.9|18.88|18.8|18.75|48324
1723559200000|2024-08-13 14:26:40|||||||||6933
1723559210000|2024-08-13 14:26:50|18.79|18.75|18.61|18.52|18.79|18.75|18.61|18.52|79965
1723559220000|2024-08-13 14:27:00||18.5||18.52||18.52||18.5|13257
1723559230000|2024-08-13 14:27:10|18.53|18.53|18.61|18.53|18.61|18.53|18.53|18.53|2300
1723559240000|2024-08-13 14:27:20|||||||||4303
1723559250000|2024-08-13 14:27:30|18.54|18.52|18.54|18.53|18.54|18.53|18.53|18.52|6124
1723559260000|2024-08-13 14:27:40|18.53|18.52|18.51|18.5|18.53|18.52|18.51|18.5|1932
1723559270000|2024-08-13 14:27:50|18.53|18.51|18.51|18.5|18.53|18.51|18.51|18.5|4141
1723559280000|2024-08-13 14:28:00|||||||||1000
1723559290000|2024-08-13 14:28:10|18.61|18.51|18.61|18.5|18.61|18.51|18.61|18.5|1712
1723559300000|2024-08-13 14:28:20|18.51|18.51|18.45|18.27|18.61|18.54|18.45|18.27|9369
1723559310000|2024-08-13 14:28:30|18.51||18.51||18.51||18.51||2345
1723559320000|2024-08-13 14:28:40||18.2||18.25||18.25||18.2|6140
1723559330000|2024-08-13 14:28:50|18.24|18.2|18.24|18.2|18.24|18.2|18.24|18.2|9887
1723559340000|2024-08-13 14:29:00|18.3|18.21|18.29|18.21|18.3|18.21|18.29|18.21|6328
1723559350000|2024-08-13 14:29:10|||||||||1550
1723559360000|2024-08-13 14:29:20|18.23|18.2|18.29|18.2|18.3|18.2|18.23|18.2|4618
1723559370000|2024-08-13 14:29:30|||||||||3889
1723559380000|2024-08-13 14:29:40|18.3|18.23|18.3|18.25|18.3|18.25|18.3|18.23|6539
1723559390000|2024-08-13 14:29:50|18.29|18.26|18.65|18.26|18.65|18.26|18.29|18.26|4254
1723559400000|2024-08-13 14:30:00|||||||||2800
1723559410000|2024-08-13 14:30:10|18.52||18.7||18.7||18.27||5334
1723559420000|2024-08-13 14:30:20|18.69|18.25|18.69|18.25|18.69|18.25|18.69|18.25|1900
1723559430000|2024-08-13 14:30:30||18.26||18.26||18.26||18.26|1735
1723559440000|2024-08-13 14:30:40|||||||||535
1723559450000|2024-08-13 14:30:50||18.29||18.29||18.29||18.29|1300
1723559460000|2024-08-13 14:31:00||18.26||18.26||18.26||18.26|41154
1723559470000|2024-08-13 14:31:10|18.53|18.27|18.47|18.28|18.53|18.28|18.29|18.27|1700
1723559480000|2024-08-13 14:31:20|||||||||1802
1723559490000|2024-08-13 14:31:30|18.36||18.36||18.36||18.36||2457
1723559500000|2024-08-13 14:31:40|||||||||5272
1723559510000|2024-08-13 14:31:50|||||||||3339
1723559520000|2024-08-13 14:32:00|18.29||18.29||18.29||18.29||7122
1723559530000|2024-08-13 14:32:10|||||||||18240
1723559540000|2024-08-13 14:32:20|18.28|18.27|18.27|18|18.28|18.27|18.27|18|53647
1723559550000|2024-08-13 14:32:30|18.2|18.01|18.2|18.01|18.26|18.01|18.01|18.01|45906
1723559560000|2024-08-13 14:32:40|18.02||18.02||18.02||18.02||1870
1723559570000|2024-08-13 14:32:50|18.2|18|18.01|18|18.2|18|18.01|18|4604
1723559580000|2024-08-13 14:33:00|18.02|18.01|18.02|18|18.02|18.01|18.02|18|120103
1723559590000|2024-08-13 14:33:10|17.98|17.99|17.98|17.4|17.98|17.99|17.98|17.4|533765
1723559600000|2024-08-13 14:33:20||17.41||17.41||17.41||17.41|523
1723559610000|2024-08-13 14:33:30|17.97|17.4|17.29|17.15|17.97|17.41|17.15|17.14|83438
1723559620000|2024-08-13 14:33:40|17.3|17.16|17.65|17.22|17.65|17.22|17.3|17.16|31732
1723559630000|2024-08-13 14:33:50|17.66|17.3|17.66|17.3|17.76|17.3|17.64|17.3|1074
1723559640000|2024-08-13 14:34:00|17.76|17.55|17.7|17.55|17.76|17.55|17.67|17.55|3620
1723559650000|2024-08-13 14:34:10|17.75||17.75||17.75||17.75||27794
1723559660000|2024-08-13 14:34:20|17.74||17.74||17.74||17.74||300
1723559670000|2024-08-13 14:34:30|17.73|17.56|17.69|17.58|17.73|17.58|17.56|17.56|4150
1723559680000|2024-08-13 14:34:40||17.63||17.63||17.63||17.63|5000
1723559690000|2024-08-13 14:34:50|17.64|17.56|17.58|17.55|17.64|17.56|17.58|17.49|26939
1723559700000|2024-08-13 14:35:00|17.64|17.56|17.7|17.56|17.7|17.56|17.57|17.56|11184
1723559710000|2024-08-13 14:35:10|||||||||6441
1723559720000|2024-08-13 14:35:20||17.61||17.61||17.61||17.61|9714
1723559730000|2024-08-13 14:35:30|||||||||2342
1723559740000|2024-08-13 14:35:40|||||||||7524
1723559750000|2024-08-13 14:35:50|||||||||2003
1723559760000|2024-08-13 14:36:00|17.62|17.62|17.7|17.61|17.7|17.62|17.62|17.61|22317
1723559770000|2024-08-13 14:36:10|17.62||17.62||17.62||17.62||4266
1723559780000|2024-08-13 14:36:20|17.7||17.7||17.7||17.7||19522
1723559790000|2024-08-13 14:36:30|17.62||17.62||17.62||17.62||5089
1723559800000|2024-08-13 14:36:40|||||||||4404
1723559810000|2024-08-13 14:36:50|||||||||1456
1723559820000|2024-08-13 14:37:00|17.61|17.6|17.56|17.5|17.61|17.6|17.56|17.5|49182
1723559830000|2024-08-13 14:37:10|17.55||17.51||17.55||17.51||11250
1723559840000|2024-08-13 14:37:20|17.5|17.3|17.45|17.3|17.5|17.35|17.31|17.3|29007
1723559850000|2024-08-13 14:37:30|17.3|17.2|17.49|17.21|17.5|17.21|17.3|17.18|15579
1723559860000|2024-08-13 14:37:40|17.47|17.15|17.49|17.03|17.49|17.2|17.4|17.03|29905
1723559870000|2024-08-13 14:37:50||17.15||17.06||17.15||17.03|2324
1723559880000|2024-08-13 14:38:00|||||||||3325
1723559890000|2024-08-13 14:38:10|||||||||9263
1723559900000|2024-08-13 14:38:20|17.21|17.05|17.2|17.05|17.21|17.05|17.09|17.05|4168
1723559910000|2024-08-13 14:38:30||17.04||17||17.04||17|41637
1723559920000|2024-08-13 14:38:40|||||||||9746
1723559930000|2024-08-13 14:38:50|17.22|17.01|17.23|17.1|17.23|17.1|17.22|17.01|26728
1723559940000|2024-08-13 14:39:00|||||||||48289
1723559950000|2024-08-13 14:39:10||17.2||17.1||17.2||17.1|2470
1723559960000|2024-08-13 14:39:20|17.2|17.05|17.19|17.05|17.2|17.05|17.19|17.01|21446
1723559970000|2024-08-13 14:39:30||17.01||17.01||17.01||17|33144
1723559980000|2024-08-13 14:39:40||17||17||17||17|37079
1723559990000|2024-08-13 14:39:50||17.01||17.01||17.01||17.01|1694
1723560010000|2024-08-13 14:40:10||17||17.02||17.02||17|3608
1723560020000|2024-08-13 14:40:20|17.16||17.16||17.16||17.16||5500
1723560030000|2024-08-13 14:40:30|||||||||427
1723560040000|2024-08-13 14:40:40|||||||||2261
1723560050000|2024-08-13 14:40:50|||||||||1326
1723560060000|2024-08-13 14:41:00|17.17|17.05|17.17|17.05|17.17|17.05|17.17|17.05|6026
1723560070000|2024-08-13 14:41:10|17.19|17.11|17.32|17.11|17.32|17.11|17.19|17.11|12490
1723560080000|2024-08-13 14:41:20|17.31|17.14|17.31|17.17|17.31|17.17|17.31|17.14|67106
1723560090000|2024-08-13 14:41:30||17.19||17.19||17.19||17.19|4315
1723560100000|2024-08-13 14:41:40|17.32|17.31|17.45|17.31|17.46|17.31|17.32|17.31|3110
1723560110000|2024-08-13 14:41:50|17.4||17.45||17.45||17.4||3085
1723560120000|2024-08-13 14:42:00|17.43||17.43||17.43||17.43||400
1723560140000|2024-08-13 14:42:20|17.36|17.35|17.36|17.35|17.36|17.35|17.36|17.35|500
1723560150000|2024-08-13 14:42:30|17.42|17.37|17.43|17.37|17.43|17.37|17.42|17.37|12345
1723560160000|2024-08-13 14:42:40|17.47|17.4|17.48|17.4|17.49|17.4|17.46|17.4|17316
1723560170000|2024-08-13 14:42:50|17.49||17.49||17.49||17.49||500
1723560180000|2024-08-13 14:43:00|17.43||17.49||17.49||17.43||300
1723560190000|2024-08-13 14:43:10|17.5|17.5|17.6|17.4|17.6|17.5|17.49|17.4|14792
1723560200000|2024-08-13 14:43:20|17.54|17.45|17.6|17.45|17.6|17.45|17.5|17.45|100
1723560210000|2024-08-13 14:43:30|17.54|17.48|17.6|17.48|17.6|17.48|17.54|17.48|2772
1723560220000|2024-08-13 14:43:40|17.54|17.5|17.54|17.5|17.54|17.5|17.54|17.5|11562
1723560230000|2024-08-13 14:43:50||17.47||17.48||17.48||17.47|29840
1723560240000|2024-08-13 14:44:00|17.5|17.47|17.49|17.47|17.5|17.47|17.49|17.47|16453
1723560250000|2024-08-13 14:44:10||17.48||17.48||17.48||17.48|8696
1723560260000|2024-08-13 14:44:20|||||||||490
1723560270000|2024-08-13 14:44:30|||||||||500
1723560280000|2024-08-13 14:44:40|||||||||900
1723560290000|2024-08-13 14:44:50|17.5|17.49|17.61|17.5|17.61|17.5|17.5|17.49|4054
1723560300000|2024-08-13 14:45:00|||||||||300
1723560310000|2024-08-13 14:45:10|||||||||3983
1723560330000|2024-08-13 14:45:30|||||||||78354
1723560340000|2024-08-13 14:45:40|||||||||21073
1723560350000|2024-08-13 14:45:50|17.69|17.51|17.68|17.51|17.69|17.51|17.68|17.51|17500
1723560360000|2024-08-13 14:46:00|||||||||6440
1723560370000|2024-08-13 14:46:10|||||||||200
1723560390000|2024-08-13 14:46:30|17.69||17.72||17.72||17.68||20089
1723560400000|2024-08-13 14:46:40|17.7|17.6|17.83|17.68|17.84|17.68|17.7|17.6|10704
1723560410000|2024-08-13 14:46:50|17.82||17.88||17.88||17.81||1750
1723560420000|2024-08-13 14:47:00|17.87||17.77||17.87||17.77||2200
1723560430000|2024-08-13 14:47:10|17.87|17.75|17.77|17.75|17.87|17.75|17.77|17.75|4322
1723560440000|2024-08-13 14:47:20|||||||||8600
1723560450000|2024-08-13 14:47:30|||||||||16100
1723560460000|2024-08-13 14:47:40|||||||||750
1723560470000|2024-08-13 14:47:50|||||||||1025
1723560480000|2024-08-13 14:48:00|||||||||4211
1723560490000|2024-08-13 14:48:10|17.76|17.76|17.75|17.68|17.76|17.76|17.75|17.68|8531
1723560500000|2024-08-13 14:48:20||17.67||17.6||17.67||17.6|18100
1723560510000|2024-08-13 14:48:30|17.71||17.71||17.71||17.71||200
1723560520000|2024-08-13 14:48:40|17.67||17.67||17.67||17.67||219
1723560530000|2024-08-13 14:48:50|||||||||3766
1723560540000|2024-08-13 14:49:00|||||||||100
1723560550000|2024-08-13 14:49:10|||||||||1137
1723560560000|2024-08-13 14:49:20||17.62||17.6||17.62||17.6|8646
1723560570000|2024-08-13 14:49:30|||||||||200
1723560580000|2024-08-13 14:49:40|||||||||61034
1723560590000|2024-08-13 14:49:50|||||||||600
1723560600000|2024-08-13 14:50:00||17.61||17.65||17.65||17.61|1200
1723560610000|2024-08-13 14:50:10|||||||||100
1723560620000|2024-08-13 14:50:20||17.6||17.6||17.6||17.6|6277
1723560630000|2024-08-13 14:50:30|17.65|17.61|17.64|17.61|17.65|17.61|17.64|17.61|554
1723560640000|2024-08-13 14:50:40|||||||||282
1723560650000|2024-08-13 14:50:50|17.63||17.63||17.63||17.63||3000
1723560660000|2024-08-13 14:51:00|||||||||100
1723560670000|2024-08-13 14:51:10|||||||||567
1723560690000|2024-08-13 14:51:30|||||||||500
1723560700000|2024-08-13 14:51:40|17.62||17.62||17.62||17.62||100
1723560720000|2024-08-13 14:52:00|||||||||365
1723560730000|2024-08-13 14:52:10|||||||||300
1723560740000|2024-08-13 14:52:20|||||||||700
1723560750000|2024-08-13 14:52:30|17.61|17.6|17.61|17.59|17.61|17.6|17.61|17.59|19308
1723560760000|2024-08-13 14:52:40|||||||||11302
1723560770000|2024-08-13 14:52:50|17.6|17.58|17.59|17.43|17.6|17.58|17.59|17.43|5557
1723560780000|2024-08-13 14:53:00||17.44||17.43||17.46||17.43|0
1723560790000|2024-08-13 14:53:10|17.58||17.58||17.58||17.58||2754
1723560800000|2024-08-13 14:53:20||17.4||17.35||17.43||17.35|14304
1723560810000|2024-08-13 14:53:30|||||||||13769
1723560820000|2024-08-13 14:53:40|17.57||17.5||17.57||17.5||1000
1723560830000|2024-08-13 14:53:50|||||||||6575
1723560840000|2024-08-13 14:54:00|||||||||6927
1723560850000|2024-08-13 14:54:10|17.49|17.36|17.49|17.36|17.49|17.36|17.49|17.36|2810
1723560860000|2024-08-13 14:54:20|17.48||17.49||17.49||17.4||4057
1723560870000|2024-08-13 14:54:30|17.44||17.49||17.49||17.44||5301
1723560880000|2024-08-13 14:54:40|17.5||17.56||17.56||17.5||27700
1723560890000|2024-08-13 14:54:50|||||||||450
1723560910000|2024-08-13 14:55:10|17.46|17.5|17.64|17.5|17.64|17.5|17.46|17.5|9228
1723560920000|2024-08-13 14:55:20|||||||||2160
1723560930000|2024-08-13 14:55:30|||||||||1331
1723560940000|2024-08-13 14:55:40|||||||||100
1723560950000|2024-08-13 14:55:50|||||||||12063
1723560960000|2024-08-13 14:56:00|||||||||1900
1723560970000|2024-08-13 14:56:10|||||||||302
1723560980000|2024-08-13 14:56:20|||||||||400
1723560990000|2024-08-13 14:56:30|||||||||2928
1723561000000|2024-08-13 14:56:40|||||||||3082
1723561010000|2024-08-13 14:56:50||17.55||17.6||17.6||17.55|1600
1723561020000|2024-08-13 14:57:00|||||||||123500
1723561030000|2024-08-13 14:57:10||17.59||17.55||17.6||17.55|52593
1723561040000|2024-08-13 14:57:20|17.63|17.4|17.61|17.43|17.63|17.54|17.61|17.4|5320
1723561060000|2024-08-13 14:57:40|17.55||17.55||17.55||17.55||924
1723561070000|2024-08-13 14:57:50||17.37||17.37||17.4||17.37|3100
1723561080000|2024-08-13 14:58:00|||||||||2600
1723561090000|2024-08-13 14:58:10|17.38||17.38||17.38||17.38||0
1723561100000|2024-08-13 14:58:20|17.44|17.38|17.54|17.37|17.55|17.38|17.44|17.37|10071
1723561110000|2024-08-13 14:58:30|||||||||711
1723561120000|2024-08-13 14:58:40|||||||||2810
1723561130000|2024-08-13 14:58:50|||||||||500
1723561140000|2024-08-13 14:59:00|||||||||14375
1723561150000|2024-08-13 14:59:10|||||||||200
1723561160000|2024-08-13 14:59:20||17.4||17.45||17.45||17.4|500
1723561180000|2024-08-13 14:59:40||17.5||17.5||17.5||17.5|5898
1723561200000|2024-08-13 15:00:00|||||||||400
1723561210000|2024-08-13 15:00:10|||||||||10300
1723561220000|2024-08-13 15:00:20||17.52||17.52||17.52||17.52|400
1723561230000|2024-08-13 15:00:30|||||||||217
1723561240000|2024-08-13 15:00:40|||||||||1140
1723561260000|2024-08-13 15:01:00|17.53|17.53|17.65|17.52|17.65|17.53|17.53|17.52|3481
1723561270000|2024-08-13 15:01:10|||||||||18830
1723561280000|2024-08-13 15:01:20|||||||||3062
1723561310000|2024-08-13 15:01:50|||||||||300
1723561340000|2024-08-13 15:02:20|||||||||850
1723561350000|2024-08-13 15:02:30|||||||||3300
1723561360000|2024-08-13 15:02:40|17.59||17.59||17.59||17.59||3162
1723561370000|2024-08-13 15:02:50|17.58|17.51|17.58|17.51|17.58|17.51|17.58|17.5|25818
1723561380000|2024-08-13 15:03:00|17.64|17.52|17.64|17.52|17.64|17.52|17.64|17.52|2100
1723561390000|2024-08-13 15:03:10|17.65|17.64|17.65|17.64|17.65|17.64|17.65|17.64|9351
1723561400000|2024-08-13 15:03:20|17.64|17.63|17.63|17.62|17.64|17.63|17.63|17.62|4304
1723561410000|2024-08-13 15:03:30|17.62|17.61|17.62|17.36|17.62|17.61|17.62|17.36|30400
1723561420000|2024-08-13 15:03:40|||||||||400
1723561440000|2024-08-13 15:04:00|||||||||100
1723561450000|2024-08-13 15:04:10|||||||||795
1723561460000|2024-08-13 15:04:20|17.61|17.5|17.61|17.5|17.61|17.5|17.61|17.5|3837
1723561480000|2024-08-13 15:04:40|17.51|17.51|17.58|17.51|17.58|17.51|17.51|17.51|1700
1723561490000|2024-08-13 15:04:50|||||||||2150
1723561520000|2024-08-13 15:05:20|||||||||450
1723561530000|2024-08-13 15:05:30|||||||||2594
1723561540000|2024-08-13 15:05:40|17.62|17.58|17.67|17.58|17.67|17.58|17.62|17.58|20151
1723561550000|2024-08-13 15:05:50|17.7||17.67||17.7||17.67||1243
1723561560000|2024-08-13 15:06:00|||||||||122
1723561570000|2024-08-13 15:06:10|||||||||3039
1723561580000|2024-08-13 15:06:20|||||||||2100
1723561590000|2024-08-13 15:06:30|17.7|17.67|17.7|17.67|17.7|17.67|17.7|17.67|400
1723561600000|2024-08-13 15:06:40||17.68||17.68||17.68||17.68|0
1723561610000|2024-08-13 15:06:50|||||||||1100
1723561620000|2024-08-13 15:07:00|17.71||17.7||17.71||17.7||600
1723561640000|2024-08-13 15:07:20|17.71|17.69|17.86|17.68|17.86|17.69|17.7|17.68|29367
1723561650000|2024-08-13 15:07:30|17.83||17.86||17.86||17.79||3950
1723561660000|2024-08-13 15:07:40|17.9||17.89||17.9||17.89||500
1723561670000|2024-08-13 15:07:50|17.84||17.84||17.84||17.84||54900
1723561680000|2024-08-13 15:08:00|||||||||2600
1723561690000|2024-08-13 15:08:10|||||||||17920
1723561700000|2024-08-13 15:08:20|||||||||1100
1723561710000|2024-08-13 15:08:30|17.69||17.84||17.84||17.69||4211
1723561720000|2024-08-13 15:08:40|17.9|17.71|17.9|17.75|17.9|17.75|17.9|17.71|2488
1723561730000|2024-08-13 15:08:50|||||||||2458
1723561740000|2024-08-13 15:09:00|17.91||18||18||17.91||5543
1723561750000|2024-08-13 15:09:10|||||||||100
1723561760000|2024-08-13 15:09:20|17.98|17.79|17.99|17.89|18|17.89|17.98|17.79|15271
1723561780000|2024-08-13 15:09:40|||||||||200
1723561790000|2024-08-13 15:09:50|||||||||10700
1723561800000|2024-08-13 15:10:00|17.94||17.94||17.94||17.94||4254
1723561810000|2024-08-13 15:10:10|17.86|17.82|17.86|17.75|17.86|17.82|17.86|17.75|24846
1723561820000|2024-08-13 15:10:20|||||||||1700
1723561830000|2024-08-13 15:10:30|17.8||17.8||17.8||17.8||129
1723561840000|2024-08-13 15:10:40||17.71||17.6||17.71||17.6|5098
1723561850000|2024-08-13 15:10:50|17.69||17.69||17.69||17.69||1789
1723561860000|2024-08-13 15:11:00|||||||||221
1723561870000|2024-08-13 15:11:10|||||||||200
1723561880000|2024-08-13 15:11:20|||||||||639
1723561900000|2024-08-13 15:11:40|||||||||800
1723561910000|2024-08-13 15:11:50|17.61||17.61||17.61||17.61||0
1723561930000|2024-08-13 15:12:10|17.59|17.58|17.57|17.56|17.59|17.58|17.57|17.56|7395
1723561950000|2024-08-13 15:12:30|||||||||1000
1723561960000|2024-08-13 15:12:40|17.55|17.5|17.31|17.3|17.55|17.5|17.31|17.3|28872
1723561970000|2024-08-13 15:12:50|17.36|17.31|17.53|17.31|17.55|17.31|17.31|17.31|790
1723561980000|2024-08-13 15:13:00|17.52||17.52||17.52||17.52||0
1723562000000|2024-08-13 15:13:20||17.3||17.3||17.3||17.3|200
1723562010000|2024-08-13 15:13:30|||||||||3100
1723562020000|2024-08-13 15:13:40|||||||||4200
1723562030000|2024-08-13 15:13:50|||||||||3300
1723562040000|2024-08-13 15:14:00|17.31||17.31||17.31||17.31||0
1723562050000|2024-08-13 15:14:10|||||||||1087
1723562070000|2024-08-13 15:14:30|||||||||169
1723562080000|2024-08-13 15:14:40|17.35|17.31|17.35|17.31|17.35|17.31|17.35|17.31|100
1723562090000|2024-08-13 15:14:50||17.3||17.3||17.3||17.3|200
1723562110000|2024-08-13 15:15:10|17.37||17.41||17.43||17.37||2493
1723562120000|2024-08-13 15:15:20|||||||||287
1723562130000|2024-08-13 15:15:30|17.47||17.52||17.52||17.47||35534
1723562140000|2024-08-13 15:15:40|17.51||17.52||17.52||17.5||3657
1723562150000|2024-08-13 15:15:50|||||||||3100
1723562160000|2024-08-13 15:16:00||17.4||17.4||17.4||17.4|1600
1723562170000|2024-08-13 15:16:10|||||||||200
1723562190000|2024-08-13 15:16:30|||||||||300
1723562200000|2024-08-13 15:16:40|||||||||450
1723562210000|2024-08-13 15:16:50|||||||||1000
1723562220000|2024-08-13 15:17:00|||||||||3323
1723562230000|2024-08-13 15:17:10|||||||||168
1723562240000|2024-08-13 15:17:20|||||||||1839
1723562250000|2024-08-13 15:17:30|||||||||120
1723562260000|2024-08-13 15:17:40|||||||||4800
1723562270000|2024-08-13 15:17:50|||||||||550
1723562300000|2024-08-13 15:18:20|||||||||312
1723562320000|2024-08-13 15:18:40|||||||||500
1723562330000|2024-08-13 15:18:50||17.41||17.41||17.41||17.41|550
1723562340000|2024-08-13 15:19:00||17.4||17.4||17.4||17.4|2700
1723562360000|2024-08-13 15:19:20|||||||||1000
1723562370000|2024-08-13 15:19:30|||||||||1213
1723562400000|2024-08-13 15:20:00|||||||||2000
1723562420000|2024-08-13 15:20:20|17.41||17.41||17.41||17.41||1700
1723562430000|2024-08-13 15:20:30|17.47|17.41|17.52|17.41|17.52|17.41|17.47|17.41|8724
1723562440000|2024-08-13 15:20:40|||||||||1410
1723562450000|2024-08-13 15:20:50|||||||||5917
1723562460000|2024-08-13 15:21:00|||||||||400
1723562470000|2024-08-13 15:21:10|||||||||140
1723562480000|2024-08-13 15:21:20|||||||||100
1723562490000|2024-08-13 15:21:30|||||||||800
1723562500000|2024-08-13 15:21:40|||||||||220
1723562510000|2024-08-13 15:21:50|||||||||100
1723562540000|2024-08-13 15:22:20||17.42||17.42||17.42||17.42|18949
1723562550000|2024-08-13 15:22:30|17.45||17.45||17.45||17.45||52100
1723562560000|2024-08-13 15:22:40|||||||||400
1723562570000|2024-08-13 15:22:50|||||||||200
1723562580000|2024-08-13 15:23:00||17.4||17.4||17.4||17.4|9315
1723562590000|2024-08-13 15:23:10|||||||||111
1723562610000|2024-08-13 15:23:30|17.44|17.39|17.43|17.24|17.44|17.39|17.43|17.24|23745
1723562620000|2024-08-13 15:23:40|||||||||386
1723562640000|2024-08-13 15:24:00|17.34|17.18|17.33|17.15|17.34|17.18|17.33|17.15|9186
1723562650000|2024-08-13 15:24:10|17.28|17.19|17.28|17.15|17.28|17.19|17.28|17.15|0
1723562660000|2024-08-13 15:24:20||17.19||17.15||17.19||17.15|771
1723562670000|2024-08-13 15:24:30|||||||||550
1723562680000|2024-08-13 15:24:40|17.15|17.14|17.15|17.02|17.15|17.14|17.04|17.02|111584
1723562690000|2024-08-13 15:24:50|17.21||17.21||17.21||17.21||6800
1723562700000|2024-08-13 15:25:00|17.26||17.26||17.26||17.26||3987
1723562710000|2024-08-13 15:25:10|||||||||11200
1723562720000|2024-08-13 15:25:20||17.03||17.03||17.03||17.03|3126
1723562750000|2024-08-13 15:25:50||17.24||17.03||17.24||17.03|588
1723562760000|2024-08-13 15:26:00|17.2||17.2||17.2||17.2||788
1723562770000|2024-08-13 15:26:10|17.04||17.2||17.2||17.04||10806
1723562780000|2024-08-13 15:26:20||17.1||17.1||17.1||17.1|14150
1723562790000|2024-08-13 15:26:30|||||||||2781
1723562800000|2024-08-13 15:26:40|||||||||14855
1723562810000|2024-08-13 15:26:50|||||||||300
1723562820000|2024-08-13 15:27:00|||||||||700
1723562830000|2024-08-13 15:27:10||17.19||17.19||17.19||17.19|1600
1723562840000|2024-08-13 15:27:20|||||||||400
1723562850000|2024-08-13 15:27:30|17.22|17.2|17.33|17.25|17.33|17.25|17.22|17.2|12100
1723562860000|2024-08-13 15:27:40|||||||||10800
1723562870000|2024-08-13 15:27:50|||||||||2049
1723562880000|2024-08-13 15:28:00||17.27||17.27||17.27||17.27|1375
1723562890000|2024-08-13 15:28:10|||||||||2097
1723562900000|2024-08-13 15:28:20|||||||||212
1723562910000|2024-08-13 15:28:30|||||||||1203
1723562920000|2024-08-13 15:28:40|||||||||500
1723562930000|2024-08-13 15:28:50|||||||||3993
1723562940000|2024-08-13 15:29:00|||||||||1300
1723562950000|2024-08-13 15:29:10|||||||||2013
1723562960000|2024-08-13 15:29:20|||||||||2300
1723562970000|2024-08-13 15:29:30|17.35|17.3|17.43|17.34|17.45|17.34|17.33|17.3|40156
1723562980000|2024-08-13 15:29:40|||||||||1534
1723562990000|2024-08-13 15:29:50|||||||||100
1723563000000|2024-08-13 15:30:00|||||||||3863
1723563010000|2024-08-13 15:30:10|||||||||4343
1723563020000|2024-08-13 15:30:20|17.41|17.36|17.41|17.27|17.41|17.36|17.41|17.27|18942
1723563030000|2024-08-13 15:30:30|17.4||17.4||17.4||17.4||3679
1723563040000|2024-08-13 15:30:40||17.28||17.28||17.28||17.28|4600
1723563050000|2024-08-13 15:30:50||17.34||17.34||17.34||17.34|574
1723563070000|2024-08-13 15:31:10|||||||||3668
1723563080000|2024-08-13 15:31:20|||||||||452
1723563100000|2024-08-13 15:31:40|||||||||400
1723563110000|2024-08-13 15:31:50|17.29|17.28|17.04|17.03|17.29|17.28|17.04|17.03|14736
1723563120000|2024-08-13 15:32:00|17.1|17.04|17.28|17.05|17.28|17.05|17.1|17.04|4501
1723563130000|2024-08-13 15:32:10|17.1|17.08|17.09|17.08|17.1|17.08|17.09|17.08|24409
1723563140000|2024-08-13 15:32:20|17.1||17.1||17.1||17.09||2205
1723563150000|2024-08-13 15:32:30|||||||||1593
1723563160000|2024-08-13 15:32:40|17.13||17.19||17.21||17.1||784
1723563170000|2024-08-13 15:32:50|17.22|17.09|17.18|17.1|17.22|17.1|17.09|17.09|991
1723563180000|2024-08-13 15:33:00|||||||||2400
1723563190000|2024-08-13 15:33:10|17.16||17.18||17.18||17.16||636
1723563200000|2024-08-13 15:33:20|17.21||17.26||17.26||17.21||800
1723563210000|2024-08-13 15:33:30|||||||||2000
1723563220000|2024-08-13 15:33:40|||||||||8505
1723563230000|2024-08-13 15:33:50|17.32|17.18|17.4|17.29|17.4|17.29|17.32|17.18|5374
1723563240000|2024-08-13 15:34:00||17.39||17.39||17.39||17.39|674
1723563250000|2024-08-13 15:34:10|||||||||1100
1723563260000|2024-08-13 15:34:20|||||||||3568
1723563270000|2024-08-13 15:34:30|17.38|17.37|17.38|17.37|17.38|17.37|17.38|17.37|250
1723563280000|2024-08-13 15:34:40|||||||||100
1723563300000|2024-08-13 15:35:00||17.33||17.33||17.33||17.33|4400
1723563320000|2024-08-13 15:35:20|||||||||13300
1723563330000|2024-08-13 15:35:30|17.33|17.29|17.33|17.18|17.33|17.29|17.33|17.18|24871
1723563340000|2024-08-13 15:35:40|17.32|17.14|17.31|17.14|17.32|17.14|17.31|17.14|100
1723563370000|2024-08-13 15:36:10||17.2||17.2||17.2||17.2|0
1723563380000|2024-08-13 15:36:20|||||||||1395
1723563390000|2024-08-13 15:36:30|17.33|17.21|17.32|17.24|17.33|17.24|17.32|17.21|1900
1723563400000|2024-08-13 15:36:40|||||||||14395
1723563410000|2024-08-13 15:36:50|||||||||1421
1723563420000|2024-08-13 15:37:00|||||||||1165
1723563430000|2024-08-13 15:37:10|17.33|17.26|17.36|17.26|17.36|17.26|17.32|17.26|13501
1723563440000|2024-08-13 15:37:20|17.37||17.37||17.38||17.37||3900
1723563450000|2024-08-13 15:37:30|17.38|17.27|17.38|17.27|17.38|17.27|17.38|17.27|2600
1723563460000|2024-08-13 15:37:40|17.4||17.4||17.4||17.4||743
1723563470000|2024-08-13 15:37:50|||||||||250
1723563480000|2024-08-13 15:38:00||17.3||17.3||17.3||17.3|200
1723563490000|2024-08-13 15:38:10|17.43||17.43||17.43||17.42||1000
1723563500000|2024-08-13 15:38:20|||||||||16040
1723563530000|2024-08-13 15:38:50|||||||||5350
1723563550000|2024-08-13 15:39:10|17.41||17.41||17.41||17.41||100
1723563570000|2024-08-13 15:39:30|||||||||1100
1723563590000|2024-08-13 15:39:50|||||||||5625
1723563600000|2024-08-13 15:40:00|||||||||400
1723563610000|2024-08-13 15:40:10|||||||||5000
1723563620000|2024-08-13 15:40:20|||||||||172
1723563630000|2024-08-13 15:40:30|||||||||374
1723563640000|2024-08-13 15:40:40|17.31|17.31|17.41|17.31|17.41|17.31|17.31|17.31|615
1723563650000|2024-08-13 15:40:50||17.3||17.3||17.3||17.3|39897
1723563660000|2024-08-13 15:41:00||17.24||17.19||17.24||17.18|3800
1723563680000|2024-08-13 15:41:20|||||||||100
1723563690000|2024-08-13 15:41:30|17.2|17.18|17.14|17.03|17.2|17.18|17.14|17.03|7534
1723563700000|2024-08-13 15:41:40|17.15|17.05|17.2|17.05|17.2|17.05|17.15|17.05|649
1723563720000|2024-08-13 15:42:00|17.11|17.03|17.1|17.03|17.11|17.1|17.05|17.03|16505
1723563730000|2024-08-13 15:42:10|||||||||600
1723563740000|2024-08-13 15:42:20|17.11||17.11||17.11||17.11||1500
1723563750000|2024-08-13 15:42:30|||||||||1424
1723563760000|2024-08-13 15:42:40||17.04||17.04||17.04||17.04|300
1723563770000|2024-08-13 15:42:50||17.07||17.07||17.07||17.07|100
1723563780000|2024-08-13 15:43:00|||||||||1174
1723563790000|2024-08-13 15:43:10|||||||||100
1723563800000|2024-08-13 15:43:20|||||||||600
1723563810000|2024-08-13 15:43:30|||||||||200
1723563820000|2024-08-13 15:43:40|17.13|17.09|17.13|17.1|17.13|17.1|17.13|17.09|3407
1723563830000|2024-08-13 15:43:50|||||||||13273
1723563840000|2024-08-13 15:44:00|||||||||4422
1723563850000|2024-08-13 15:44:10|17.12||17.12||17.12||17.12||0
1723563860000|2024-08-13 15:44:20|17.11||17.11||17.11||17.11||290
1723563870000|2024-08-13 15:44:30|17.12||17.12||17.13||17.12||6178
1723563880000|2024-08-13 15:44:40|||||||||2483
1723563890000|2024-08-13 15:44:50||17.11||17.11||17.11||17.11|394
1723563900000|2024-08-13 15:45:00|||||||||100
1723563910000|2024-08-13 15:45:10|17.11|17.1|17.1|17.03|17.11|17.1|17.1|17.03|7078
1723563920000|2024-08-13 15:45:20|||||||||15220
1723563930000|2024-08-13 15:45:30|||||||||1227
1723563940000|2024-08-13 15:45:40|||||||||4192
1723563950000|2024-08-13 15:45:50|||||||||2844
1723563970000|2024-08-13 15:46:10|||||||||100
1723563980000|2024-08-13 15:46:20|||||||||558
1723563990000|2024-08-13 15:46:30|||||||||9470
1723564000000|2024-08-13 15:46:40|||||||||200
1723564010000|2024-08-13 15:46:50|||||||||1775
1723564020000|2024-08-13 15:47:00|||||||||584
1723564030000|2024-08-13 15:47:10|||||||||485
1723564040000|2024-08-13 15:47:20||17.06||17.07||17.07||17.06|1000
1723564050000|2024-08-13 15:47:30|||||||||1649
1723564060000|2024-08-13 15:47:40|||||||||1700
1723564070000|2024-08-13 15:47:50|||||||||2100
1723564080000|2024-08-13 15:48:00|||||||||182
1723564090000|2024-08-13 15:48:10|||||||||1611
1723564100000|2024-08-13 15:48:20|||||||||460
1723564110000|2024-08-13 15:48:30|17.08||17.08||17.08||17.08||2700
1723564120000|2024-08-13 15:48:40|||||||||100
1723564130000|2024-08-13 15:48:50|||||||||4957
1723564150000|2024-08-13 15:49:10|||||||||470
1723564160000|2024-08-13 15:49:20|||||||||993
1723564170000|2024-08-13 15:49:30|||||||||910
1723564180000|2024-08-13 15:49:40|17.1|17.08|17.25|17.09|17.27|17.09|17.1|17.08|181129
1723564190000|2024-08-13 15:49:50|17.24|17.1|17.23|17.1|17.24|17.1|17.23|17.1|4600
1723564200000|2024-08-13 15:50:00|||||||||2550
1723564220000|2024-08-13 15:50:20|||||||||5000
1723564230000|2024-08-13 15:50:30|17.26||17.23||17.26||17.23||725
1723564240000|2024-08-13 15:50:40|17.26||17.27||17.27||17.26||5500
1723564250000|2024-08-13 15:50:50|17.26|17.23|17.33|17.23|17.33|17.23|17.26|17.23|442
1723564260000|2024-08-13 15:51:00|17.41||17.41||17.41||17.41||200
1723564290000|2024-08-13 15:51:30|17.37|17.24|17.41|17.25|17.41|17.25|17.37|17.24|1000
1723564300000|2024-08-13 15:51:40|||||||||5300
1723564310000|2024-08-13 15:51:50|||||||||14307
1723564320000|2024-08-13 15:52:00|||||||||200
1723564330000|2024-08-13 15:52:10|||||||||2900
1723564340000|2024-08-13 15:52:20|||||||||4707
1723564350000|2024-08-13 15:52:30|||||||||500
1723564360000|2024-08-13 15:52:40|||||||||682
1723564400000|2024-08-13 15:53:20||17.26||17.26||17.26||17.26|100
1723564410000|2024-08-13 15:53:30|||||||||200
1723564420000|2024-08-13 15:53:40|||||||||478
1723564430000|2024-08-13 15:53:50|||||||||900
1723564440000|2024-08-13 15:54:00|||||||||2074
1723564460000|2024-08-13 15:54:20|||||||||3199
1723564470000|2024-08-13 15:54:30|17.3|17.25|17.3|17.26|17.3|17.26|17.3|17.25|9983
1723564490000|2024-08-13 15:54:50|||||||||516
1723564510000|2024-08-13 15:55:10|||||||||400
1723564520000|2024-08-13 15:55:20|||||||||100
1723564530000|2024-08-13 15:55:30|||||||||100
1723564540000|2024-08-13 15:55:40|||||||||9900
1723564550000|2024-08-13 15:55:50|||||||||1000
1723564560000|2024-08-13 15:56:00||17.25||17.18||17.25||17.17|3113
1723564570000|2024-08-13 15:56:10||17.24||17.18||17.24||17.18|1579
1723564580000|2024-08-13 15:56:20|||||||||231
1723564590000|2024-08-13 15:56:30|||||||||450
1723564600000|2024-08-13 15:56:40|||||||||100
1723564610000|2024-08-13 15:56:50|||||||||1200
1723564620000|2024-08-13 15:57:00||17.11||17.18||17.18||17.1|36850
1723564640000|2024-08-13 15:57:20||17.1||17.1||17.1||17.1|30350
1723564650000|2024-08-13 15:57:30|||||||||196
1723564660000|2024-08-13 15:57:40|||||||||171
1723564670000|2024-08-13 15:57:50|||||||||613
1723564680000|2024-08-13 15:58:00|||||||||2761
1723564690000|2024-08-13 15:58:10|17.11|17.07|17.05|17.03|17.11|17.07|17.05|17.03|96298
1723564700000|2024-08-13 15:58:20|17.07|17.05|17.06|17.03|17.07|17.05|17.06|17.03|666
1723564710000|2024-08-13 15:58:30|17.07|17.02|17.09|17.02|17.13|17.02|17.07|17.02|6507
1723564720000|2024-08-13 15:58:40|||||||||246
1723564730000|2024-08-13 15:58:50|17.03||17.03||17.03||17.03||150
1723564740000|2024-08-13 15:59:00|17.02|17.01|17.02|16.96|17.02|17.01|17|16.96|191872
1723564750000|2024-08-13 15:59:10|||||||||11138
1723564760000|2024-08-13 15:59:20|||||||||1678
1723564770000|2024-08-13 15:59:30|||||||||3584
1723564780000|2024-08-13 15:59:40|16.99||16.99||16.99||16.99||1375
1723564790000|2024-08-13 15:59:50||16.95||16.95||16.95||16.95|39702
1723564800000|2024-08-13 16:00:00||16.92||16.83||16.93||16.83|13929
1723564810000|2024-08-13 16:00:10||16.84||16.84||16.84||16.84|1000
1723564820000|2024-08-13 16:00:20|16.97||16.97||16.97||16.97||500
1723564830000|2024-08-13 16:00:30|||||||||6991
1723564840000|2024-08-13 16:00:40||16.86||16.86||16.86||16.86|1908
1723564850000|2024-08-13 16:00:50|||||||||2526
1723564880000|2024-08-13 16:01:20|||||||||2216
1723564890000|2024-08-13 16:01:30|16.99||16.98||16.99||16.98||1547
1723564900000|2024-08-13 16:01:40|16.99||16.99||16.99||16.99||5100
1723564920000|2024-08-13 16:02:00|||||||||395
1723564930000|2024-08-13 16:02:10|||||||||100
1723564940000|2024-08-13 16:02:20||16.9||16.9||16.9||16.9|247
1723564960000|2024-08-13 16:02:40||16.92||16.92||16.92||16.92|1300
1723564970000|2024-08-13 16:02:50|||||||||5800
1723564980000|2024-08-13 16:03:00|||||||||10994
1723564990000|2024-08-13 16:03:10||16.95||16.95||16.95||16.95|2500
1723565010000|2024-08-13 16:03:30|||||||||5211
1723565020000|2024-08-13 16:03:40|||||||||3154
1723565040000|2024-08-13 16:04:00|||||||||357
1723565060000|2024-08-13 16:04:20|||||||||3107
1723565090000|2024-08-13 16:04:50|||||||||2502
1723565100000|2024-08-13 16:05:00|||||||||12471
1723565110000|2024-08-13 16:05:10|||||||||13598
1723565130000|2024-08-13 16:05:30|||||||||1444
1723565140000|2024-08-13 16:05:40|||||||||3524
1723565150000|2024-08-13 16:05:50|||||||||300
1723565160000|2024-08-13 16:06:00|||||||||829
1723565170000|2024-08-13 16:06:10||16.97||16.97||16.97||16.97|8881
1723565180000|2024-08-13 16:06:20||16.93||16.93||16.94||16.93|0
1723565190000|2024-08-13 16:06:30|||||||||254
1723565200000|2024-08-13 16:06:40|16.96||16.96||16.96||16.96||718
1723565220000|2024-08-13 16:07:00|16.94||16.94||16.94||16.94||1965
1723565230000|2024-08-13 16:07:10|||||||||1280
1723565240000|2024-08-13 16:07:20|||||||||2447
1723565260000|2024-08-13 16:07:40|16.93|16.91|16.87|16.86|16.93|16.91|16.87|16.86|4700
1723565280000|2024-08-13 16:08:00|16.86|16.81|16.75|16.71|16.86|16.81|16.71|16.7|8723
1723565290000|2024-08-13 16:08:10|16.72||16.72||16.72||16.72||300
1723565300000|2024-08-13 16:08:20|16.74|16.72|16.74|16.72|16.74|16.72|16.73|16.72|8461
1723565310000|2024-08-13 16:08:30|16.73||16.73||16.73||16.73||450
1723565320000|2024-08-13 16:08:40|16.74|16.73|16.9|16.79|16.9|16.79|16.74|16.73|10760
1723565330000|2024-08-13 16:08:50|||||||||1185
1723565340000|2024-08-13 16:09:00|16.84||16.9||16.9||16.84||7274
1723565350000|2024-08-13 16:09:10|16.84||16.9||16.9||16.84||9693
1723565360000|2024-08-13 16:09:20|16.93|16.8|16.98|16.8|16.98|16.8|16.93|16.8|650
1723565370000|2024-08-13 16:09:30|16.97||16.97||16.97||16.97||1094
1723565380000|2024-08-13 16:09:40|16.88||16.94||16.97||16.88||21564
1723565390000|2024-08-13 16:09:50|16.87||16.94||16.94||16.87||3821
1723565410000|2024-08-13 16:10:10||16.84||16.84||16.84||16.84|236
1723565430000|2024-08-13 16:10:30|||||||||400
1723565450000|2024-08-13 16:10:50|||||||||250
1723565460000|2024-08-13 16:11:00|||||||||400
1723565470000|2024-08-13 16:11:10|16.89||16.94||16.94||16.86||6467
1723565480000|2024-08-13 16:11:20|16.97|16.88|17|16.88|17|16.88|16.97|16.88|51340
1723565490000|2024-08-13 16:11:30|||||||||4203
1723565500000|2024-08-13 16:11:40|||||||||1500
1723565510000|2024-08-13 16:11:50|16.94|16.89|17|16.89|17|16.89|16.94|16.89|1568
1723565520000|2024-08-13 16:12:00|17.03||17.14||17.14||16.99||33133
1723565530000|2024-08-13 16:12:10|17.13||17.14||17.14||16.95||19690
1723565540000|2024-08-13 16:12:20|17.01||17.14||17.14||17.01||7041
1723565550000|2024-08-13 16:12:30|||||||||374
1723565560000|2024-08-13 16:12:40|17.13||17.14||17.19||17.01||37155
1723565570000|2024-08-13 16:12:50|17.19||17.18||17.19||17.03||15067
1723565580000|2024-08-13 16:13:00|17.19||17.25||17.25||17.19||2750
1723565590000|2024-08-13 16:13:10||16.92||16.92||16.92||16.92|5000
1723565600000|2024-08-13 16:13:20|17.29|17.14|17.3|17.14|17.3|17.14|17.29|17.14|19983
1723565610000|2024-08-13 16:13:30|||||||||3167
1723565620000|2024-08-13 16:13:40|||||||||550
1723565630000|2024-08-13 16:13:50|||||||||200
1723565650000|2024-08-13 16:14:10|17.29|17.19|17.3|17.2|17.3|17.2|17.29|17.19|1500
1723565660000|2024-08-13 16:14:20|||||||||100
1723565670000|2024-08-13 16:14:30|||||||||5950
1723565680000|2024-08-13 16:14:40|17.31||17.3||17.31||17.25||28579
1723565690000|2024-08-13 16:14:50|||||||||750
1723565700000|2024-08-13 16:15:00|17.31||17.36||17.36||17.25||4722
1723565710000|2024-08-13 16:15:10|17.28||17.47||17.47||17.28||1866
1723565720000|2024-08-13 16:15:20|17.48||17.48||17.48||17.48||144
1723565730000|2024-08-13 16:15:30|17.43||17.46||17.48||17.43||450
1723565740000|2024-08-13 16:15:40|17.44||17.46||17.48||17.44||1086
1723565750000|2024-08-13 16:15:50|17.5|17.22|17.5|17.41|17.5|17.41|17.49|17.22|14200
1723565760000|2024-08-13 16:16:00|17.51||17.51||17.51||17.51||14000
1723565770000|2024-08-13 16:16:10|17.5||17.5||17.5||17.5||0
1723565780000|2024-08-13 16:16:20|17.45||17.45||17.45||17.45||4431
1723565790000|2024-08-13 16:16:30|17.5||17.51||17.51||17.43||22500
1723565800000|2024-08-13 16:16:40|||||||||600
1723565810000|2024-08-13 16:16:50|||||||||571
1723565820000|2024-08-13 16:17:00|17.46||17.46||17.46||17.46||920
1723565830000|2024-08-13 16:17:10|17.5||17.5||17.51||17.5||100
1723565840000|2024-08-13 16:17:20|17.45||17.45||17.45||17.45||603
1723565850000|2024-08-13 16:17:30|17.43||17.43||17.43||17.42||6550
1723565860000|2024-08-13 16:17:40|17.46|17.42|17.5|17.45|17.5|17.45|17.42|17.42|10956
1723565870000|2024-08-13 16:17:50|||||||||530
1723565880000|2024-08-13 16:18:00|17.47||17.49||17.49||17.47||2780
1723565890000|2024-08-13 16:18:10|17.47|17.46|17.47|17.4|17.5|17.46|17.46|17.2|42581
1723565900000|2024-08-13 16:18:20|17.45|17.41|17.45|17.2|17.45|17.41|17.45|17.2|50953
1723565910000|2024-08-13 16:18:30|17.32||17.32||17.32||17.23||2400
1723565920000|2024-08-13 16:18:40|||||||||1496
1723565930000|2024-08-13 16:18:50|17.36|17.26|17.38|17.26|17.38|17.26|17.36|17.26|2600
1723565940000|2024-08-13 16:19:00||17.32||17.32||17.32||17.32|0
1723565950000|2024-08-13 16:19:10|||||||||1878
1723565970000|2024-08-13 16:19:30|17.31|17.26|17.31|17.26|17.31|17.26|17.31|17.26|21600
1723565980000|2024-08-13 16:19:40|||||||||217
1723565990000|2024-08-13 16:19:50|17.28||17.28||17.28||17.28||0
1723566000000|2024-08-13 16:20:00|||||||||778
1723566010000|2024-08-13 16:20:10|17.27||17.27||17.27||17.27||700
1723566020000|2024-08-13 16:20:20|17.23|17.21|17.21|17.2|17.23|17.21|17.21|17.2|2400
1723566030000|2024-08-13 16:20:30|||||||||394
1723566040000|2024-08-13 16:20:40|||||||||1181
1723566050000|2024-08-13 16:20:50|||||||||300
1723566060000|2024-08-13 16:21:00|17.22|17.21|17.25|17.21|17.25|17.21|17.22|17.21|3992
1723566070000|2024-08-13 16:21:10|||||||||428
1723566080000|2024-08-13 16:21:20|17.23||17.23||17.23||17.23||550
1723566090000|2024-08-13 16:21:30|17.22||17.22||17.22||17.22||200
1723566110000|2024-08-13 16:21:50|||||||||100
1723566120000|2024-08-13 16:22:00|||||||||1285
1723566130000|2024-08-13 16:22:10|||||||||445
1723566140000|2024-08-13 16:22:20|||||||||240
1723566150000|2024-08-13 16:22:30|||||||||620
1723566160000|2024-08-13 16:22:40|||||||||200
1723566170000|2024-08-13 16:22:50|17.21|17.2|17.21|17.2|17.21|17.2|17.21|17.2|1582
1723566180000|2024-08-13 16:23:00|17.2|17.19|17.08|17.01|17.2|17.19|17.08|17.01|50613
1723566190000|2024-08-13 16:23:10|17.03|17.02|17.1|17.02|17.1|17.02|17.03|17.02|8200
1723566200000|2024-08-13 16:23:20|||||||||200
1723566210000|2024-08-13 16:23:30|||||||||100
1723566220000|2024-08-13 16:23:40|17.05||17.03||17.05||17.03||0
1723566230000|2024-08-13 16:23:50|17.05||17.03||17.05||17.03||3014
1723566240000|2024-08-13 16:24:00|17.04|17.03|17.1|17.03|17.1|17.03|17.04|17.03|1263
1723566250000|2024-08-13 16:24:10|17.06|17.02|17.02|17.01|17.1|17.02|17.02|17.01|10100
1723566260000|2024-08-13 16:24:20|17.01|17|17|16.84|17.01|17|17|16.84|42966
1723566270000|2024-08-13 16:24:30|16.92||16.85||16.92||16.85||3308
1723566280000|2024-08-13 16:24:40|16.92||16.98||16.98||16.85||9930
1723566290000|2024-08-13 16:24:50|16.85|16.85|16.98|16.85|16.98|16.85|16.85|16.85|400
1723566300000|2024-08-13 16:25:00|||||||||1094
1723566310000|2024-08-13 16:25:10|||||||||3644
1723566320000|2024-08-13 16:25:20|16.99||17.1||17.1||16.99||400
1723566330000|2024-08-13 16:25:30|17.14|16.86|17.14|16.94|17.14|16.94|17.14|16.86|0
1723566340000|2024-08-13 16:25:40|17||17.14||17.14||16.95||45336
1723566350000|2024-08-13 16:25:50|17.04||17.04||17.14||17.04||6077
1723566360000|2024-08-13 16:26:00|17.14|17|17.14|17.06|17.14|17.06|17.14|17|1300
1723566370000|2024-08-13 16:26:10|17.1||17.1||17.14||17.1||4120
1723566380000|2024-08-13 16:26:20|17.08|17.08|17.14|17.1|17.14|17.1|17.08|17.08|6395
1723566390000|2024-08-13 16:26:30|||||||||900
1723566400000|2024-08-13 16:26:40|17.12|17.09|17.12|17.11|17.12|17.11|17.12|17.09|5341
1723566410000|2024-08-13 16:26:50|17.11|17.09|17.1|17.03|17.11|17.09|17.04|17.03|7600
1723566420000|2024-08-13 16:27:00|17.06||17.06||17.06||17.06||1368
1723566430000|2024-08-13 16:27:10|17.04||17.04||17.04||17.04||100
1723566440000|2024-08-13 16:27:20|||||||||1100
1723566450000|2024-08-13 16:27:30|||||||||100
1723566460000|2024-08-13 16:27:40|17.06|17.04|17.07|17.04|17.07|17.04|17.06|17.04|517
1723566470000|2024-08-13 16:27:50|17.11||17.14||17.14||17.11||2014
1723566490000|2024-08-13 16:28:10|17.09||17.09||17.09||17.09||620
1723566500000|2024-08-13 16:28:20|17.14||17.14||17.14||17.14||100
1723566510000|2024-08-13 16:28:30|||||||||100
1723566520000|2024-08-13 16:28:40|17.09||17.09||17.09||17.09||5802
1723566530000|2024-08-13 16:28:50|17.13||17.13||17.13||17.13||100
1723566540000|2024-08-13 16:29:00|17.08|17.05|17.08|17.07|17.08|17.07|17.08|17.05|400
1723566550000|2024-08-13 16:29:10|17.12|17.08|17.13|17.09|17.13|17.09|17.12|17.08|16300
1723566560000|2024-08-13 16:29:20|17.14||17.14||17.14||17.14||300
1723566570000|2024-08-13 16:29:30|17.15|17.14|17.21|17.14|17.21|17.14|17.15|17.14|11242
1723566580000|2024-08-13 16:29:40|17.27||17.36||17.36||17.22||19021
1723566590000|2024-08-13 16:29:50|||||||||230
1723566600000|2024-08-13 16:30:00|17.41|17.22|17.41|17.22|17.41|17.22|17.39|17.22|0
1723566610000|2024-08-13 16:30:10|||||||||1000
1723566630000|2024-08-13 16:30:30|||||||||900
1723566640000|2024-08-13 16:30:40|17.45||17.41||17.45||17.41||500
1723566650000|2024-08-13 16:30:50|17.32|17.23|17.32|17.24|17.32|17.24|17.32|17.23|700
1723566660000|2024-08-13 16:31:00|17.29|17.25|17.29|17.26|17.29|17.26|17.29|17.25|0
1723566670000|2024-08-13 16:31:10|17.41|17.27|17.41|17.28|17.41|17.28|17.41|17.27|2617
1723566690000|2024-08-13 16:31:30|17.34|17.27|17.29|17.22|17.34|17.27|17.29|17.22|14343
1723566700000|2024-08-13 16:31:40|17.25||17.25||17.25||17.25||200
1723566710000|2024-08-13 16:31:50|17.23|17.16|17.15|17.08|17.23|17.16|17.15|17.08|600
1723566720000|2024-08-13 16:32:00|17.11|17.02|17.04|17|17.11|17.02|17.04|17|6859
1723566730000|2024-08-13 16:32:10|17.08||17.09||17.09||17.08||200
1723566740000|2024-08-13 16:32:20|17.04||17.31||17.33||17.04||3609
1723566750000|2024-08-13 16:32:30|17.15|16.96|17.04|17|17.15|17|17.04|16.93|50581
1723566760000|2024-08-13 16:32:40|17.15|16.97|17.15|17|17.15|17|17.04|16.97|2611
1723566770000|2024-08-13 16:32:50|17.07||17.07||17.15||17.07||1000
1723566780000|2024-08-13 16:33:00|17.15|17.04|17.23|17.04|17.34|17.04|17.1|17.04|13016
1723566800000|2024-08-13 16:33:20|||||||||2000
1723566810000|2024-08-13 16:33:30|17.34||17.19||17.34||17.19||1100
1723566820000|2024-08-13 16:33:40|17.25|17.2|17.37|17.2|17.37|17.2|17.25|17.2|4895
1723566830000|2024-08-13 16:33:50||17.23||17.23||17.23||17.23|4200
1723566840000|2024-08-13 16:34:00|17.41|17.3|17.47|17.3|17.47|17.3|17.41|17.3|1775
1723566860000|2024-08-13 16:34:20|17.38||17.38||17.38||17.38||5100
1723566870000|2024-08-13 16:34:30|17.34|17.23|17.25|17.15|17.34|17.23|17.25|17.15|26659
1723566880000|2024-08-13 16:34:40|17.24||17.24||17.24||17.24||0
1723566890000|2024-08-13 16:34:50|17.19|17.02|17.17|17|17.19|17.02|17.17|17|1000
1723566900000|2024-08-13 16:35:00|17.04||17.04||17.04||17.04||0
1723566910000|2024-08-13 16:35:10|17.02||17.08||17.08||17.02||1711
1723566920000|2024-08-13 16:35:20|||||||||300
1723566930000|2024-08-13 16:35:30|||||||||685
1723566950000|2024-08-13 16:35:50|||||||||2780
1723566960000|2024-08-13 16:36:00|17.12||17.12||17.12||17.12||100
1723566970000|2024-08-13 16:36:10|17.06||17.12||17.12||17.06||4886
1723566980000|2024-08-13 16:36:20||17.1||17.1||17.1||17.1|998
1723566990000|2024-08-13 16:36:30|17.14||17.32||17.32||17.14||14765
1723567000000|2024-08-13 16:36:40|||||||||1085
1723567010000|2024-08-13 16:36:50|17.36||17.36||17.36||17.36||0
1723567020000|2024-08-13 16:37:00|||||||||300
1723567030000|2024-08-13 16:37:10|17.2||17.2||17.2||17.2||2455
1723567040000|2024-08-13 16:37:20|17.22||17.4||17.4||17.16||53791
1723567050000|2024-08-13 16:37:30|17.25||17.17||17.25||17.17||10100
1723567060000|2024-08-13 16:37:40||17.04||17.04||17.04||17.04|6489
1723567070000|2024-08-13 16:37:50|17.1||17.1||17.1||17.1||0
1723567080000|2024-08-13 16:38:00|17.05|17.05|17.07|17.05|17.1|17.05|17.05|17.05|62649
1723567090000|2024-08-13 16:38:10|||||||||2200
1723567100000|2024-08-13 16:38:20|17.06|17.04|17.06|17.04|17.06|17.05|17.06|17.04|3500
1723567110000|2024-08-13 16:38:30|17.05|17.03|16.85|16.84|17.06|17.03|16.85|16.84|26255
1723567120000|2024-08-13 16:38:40|16.91|16.85|16.85|16.84|16.97|16.85|16.85|16.84|13341
1723567130000|2024-08-13 16:38:50|16.93|16.85|16.87|16.84|16.97|16.85|16.87|16.84|3100
1723567140000|2024-08-13 16:39:00|16.84|16.85|16.81|16.8|16.84|16.85|16.81|16.8|92716
1723567150000|2024-08-13 16:39:10|16.79|16.78|16.79|16.78|16.79|16.78|16.79|16.75|80480
1723567160000|2024-08-13 16:39:20|||||||||2090
1723567170000|2024-08-13 16:39:30|||||||||8797
1723567180000|2024-08-13 16:39:40|||||||||100
1723567190000|2024-08-13 16:39:50|||||||||1488
1723567200000|2024-08-13 16:40:00|16.77|16.75|16.77|16.76|16.77|16.76|16.76|16.75|17125
1723567220000|2024-08-13 16:40:20|16.76|16.75|16.76|16.75|16.76|16.75|16.76|16.75|1606
1723567230000|2024-08-13 16:40:30|16.77||16.77||16.77||16.76||4900
1723567240000|2024-08-13 16:40:40|16.76||16.76||16.76||16.76||2896
1723567250000|2024-08-13 16:40:50|||||||||596
1723567260000|2024-08-13 16:41:00|16.75|16.71|16.44|16.31|16.75|16.71|16.31|16.27|116116
1723567270000|2024-08-13 16:41:10|16.43||16.43||16.43||16.43||9392
1723567280000|2024-08-13 16:41:20|16.32||16.42||16.43||16.32||20323
1723567290000|2024-08-13 16:41:30|16.36||16.42||16.42||16.33||11558
1723567300000|2024-08-13 16:41:40|16.44|16.36|16.38|16.37|16.44|16.37|16.37|16.36|14500
1723567310000|2024-08-13 16:41:50|16.44|16.38|16.39|16.38|16.44|16.38|16.38|16.37|17671
1723567320000|2024-08-13 16:42:00|16.43|16.39|16.41|16.39|16.43|16.39|16.41|16.39|15683
1723567330000|2024-08-13 16:42:10|16.43||16.41||16.43||16.41||3360
1723567340000|2024-08-13 16:42:20||16.4||16.4||16.4||16.4|200
1723567350000|2024-08-13 16:42:30||16.39||16.39||16.39||16.39|6388
1723567360000|2024-08-13 16:42:40|||||||||200
1723567370000|2024-08-13 16:42:50|||||||||100
1723567380000|2024-08-13 16:43:00|||||||||1300
1723567390000|2024-08-13 16:43:10|16.4|16.38|16.37|16.25|16.4|16.38|16.37|16.21|12500
1723567400000|2024-08-13 16:43:20||16.26||16.26||16.26||16.26|108
1723567410000|2024-08-13 16:43:30|16.31|16.21|16.31|16.11|16.31|16.26|16.31|16.11|2571
1723567420000|2024-08-13 16:43:40|16.21||16.21||16.21||16.21||23634
1723567430000|2024-08-13 16:43:50|||||||||7558
1723567440000|2024-08-13 16:44:00|16.16||16.16||16.16||16.16||3700
1723567450000|2024-08-13 16:44:10|16.13||16.21||16.31||16.13||25413
1723567460000|2024-08-13 16:44:20|16.27|16.1|16.1|16.09|16.27|16.1|16.1|16.09|40561
1723567470000|2024-08-13 16:44:30|16.12||16.1||16.12||16.1||43200
1723567480000|2024-08-13 16:44:40|||||||||600
1723567490000|2024-08-13 16:44:50|||||||||4000
1723567500000|2024-08-13 16:45:00|||||||||1000
1723567510000|2024-08-13 16:45:10|16.11|16.1|16.18|16.02|16.25|16.12|16.11|16.02|115481
1723567520000|2024-08-13 16:45:20|||||||||1300
1723567530000|2024-08-13 16:45:30|16.1||16.1||16.1||16.1||700
1723567540000|2024-08-13 16:45:40|16.06|16.05|16.11|16.02|16.11|16.05|16.03|16.02|1314
1723567550000|2024-08-13 16:45:50|16.06||16.06||16.06||16.06||0
1723567560000|2024-08-13 16:46:00|16.11||16.11||16.11||16.11||3598
1723567570000|2024-08-13 16:46:10|||||||||3718
1723567580000|2024-08-13 16:46:20|16.16|16.11|16.16|16.11|16.16|16.11|16.16|16.11|920
1723567590000|2024-08-13 16:46:30|16.13|16.15|16.16|16.11|16.16|16.15|16.13|16.11|7550
1723567600000|2024-08-13 16:46:40|16.13||16.13||16.16||16.13||623
1723567610000|2024-08-13 16:46:50|16.11|16.1|16.08|16.03|16.11|16.1|16.08|16.03|15699
1723567620000|2024-08-13 16:47:00|||||||||10515
1723567630000|2024-08-13 16:47:10|16.05||16.05||16.05||16.05||0
1723567640000|2024-08-13 16:47:20|||||||||955
1723567650000|2024-08-13 16:47:30|16.04|16.04|16.05|16.04|16.05|16.04|16.04|16.04|6382
1723567660000|2024-08-13 16:47:40|16.04|16.03|16.1|16.04|16.16|16.04|16.04|16.03|15854
1723567670000|2024-08-13 16:47:50|16.16||16.15||16.16||16.1||5600
1723567680000|2024-08-13 16:48:00|16.09||16.09||16.15||16.09||4901
1723567690000|2024-08-13 16:48:10|16.06|16.2|16.21|16.2|16.33|16.2|16.06|16.2|20169
1723567700000|2024-08-13 16:48:20|16.2|16.14|16.13|16.06|16.2|16.2|16.13|16.06|12959
1723567710000|2024-08-13 16:48:30|16.09||16.09||16.09||16.09||53300
1723567720000|2024-08-13 16:48:40|16.07||16.07||16.07||16.07||7373
1723567730000|2024-08-13 16:48:50|16.05|16.04|16.03|16.02|16.05|16.04|16.03|16.02|22240
1723567750000|2024-08-13 16:49:10|16.04|16.03|16.05|16.03|16.22|16.1|16.04|16.03|10589
1723567760000|2024-08-13 16:49:20|16.04||16.04||16.04||16.04||14224
1723567770000|2024-08-13 16:49:30|||||||||1746
1723567780000|2024-08-13 16:49:40|16.03|16.02|16.03|16|16.03|16.02|16.01|16|50569
1723567790000|2024-08-13 16:49:50|16.01||16.01||16.01||16.01||22447
1723567800000|2024-08-13 16:50:00|16.23|16.01|16.23|16.02|16.23|16.02|16.23|16.01|15997
1723567810000|2024-08-13 16:50:10|16.12|16.05|16.17|16.05|16.29|16.05|16.07|16.05|5913
1723567820000|2024-08-13 16:50:20|16.29|16.1|16.29|16.1|16.29|16.1|16.29|16.1|1200
1723567830000|2024-08-13 16:50:30|16.23||16.23||16.23||16.23||3300
1723567840000|2024-08-13 16:50:40|16.27|16.23|16.28|16.23|16.29|16.23|16.27|16.23|4547
1723567850000|2024-08-13 16:50:50|16.25|16.24|16.34|16.24|16.44|16.4|16.24|16.24|33577
1723567860000|2024-08-13 16:51:00|||||||||5005
1723567870000|2024-08-13 16:51:10|16.29||16.29||16.29||16.29||9910
1723567880000|2024-08-13 16:51:20|16.26||16.26||16.26||16.26||6982
1723567890000|2024-08-13 16:51:30|16.25|16.25|16.38|16.26|16.38|16.27|16.25|16.25|6225
1723567900000|2024-08-13 16:51:40|16.32||16.32||16.32||16.32||443
1723567910000|2024-08-13 16:51:50|16.29|16.25|16.29|16.25|16.29|16.25|16.29|16.25|235
1723567920000|2024-08-13 16:52:00|16.27|16.26|16.32|16.26|16.38|16.26|16.27|16.26|4600
1723567930000|2024-08-13 16:52:10|16.38|16.3|16.38|16.31|16.38|16.31|16.38|16.3|2930
1723567940000|2024-08-13 16:52:20|||||||||2897
1723567950000|2024-08-13 16:52:30|||||||||2318
1723567960000|2024-08-13 16:52:40|||||||||100
1723567970000|2024-08-13 16:52:50|||||||||1000
1723568000000|2024-08-13 16:53:20|16.34||16.38||16.38||16.34||5822
1723568010000|2024-08-13 16:53:30|16.34||16.34||16.34||16.34||10000
1723568020000|2024-08-13 16:53:40|16.33|16.3|16.33|16|16.33|16.3|16.33|16|100874
1723568030000|2024-08-13 16:53:50|16.16||16.16||16.16||16.16||612
1723568040000|2024-08-13 16:54:00|||||||||1000
1723568050000|2024-08-13 16:54:10|16.08|16.01|16.16|16|16.16|16.01|16.04|16|19868
1723568060000|2024-08-13 16:54:20|16.08|16.14|16.16|16|16.16|16.14|16.08|16|8580
1723568070000|2024-08-13 16:54:30||16.01||16.01||16.01||16.01|100
1723568080000|2024-08-13 16:54:40|||||||||2713
1723568090000|2024-08-13 16:54:50|16.08||16.16||16.16||16.08||11300
1723568100000|2024-08-13 16:55:00|16.08||16.16||16.16||16.08||10525
1723568110000|2024-08-13 16:55:10|16.22|16.02|16.15|16.03|16.22|16.03|16.09|16.02|15831
1723568120000|2024-08-13 16:55:20|16.1|16.05|16.15|16.05|16.15|16.05|16.1|16.05|5500
1723568140000|2024-08-13 16:55:40|||||||||200
1723568150000|2024-08-13 16:55:50|16.16|16.16|16.2|16.16|16.34|16.16|16.16|16.16|7973
1723568160000|2024-08-13 16:56:00|16.18||16.18||16.18||16.18||7742
1723568170000|2024-08-13 16:56:10|16.17|16.15|16.1|16.05|16.17|16.16|16.1|16.03|30654
1723568180000|2024-08-13 16:56:20|||||||||200
1723568190000|2024-08-13 16:56:30|16.07||16.06||16.07||16.06||1468
1723568220000|2024-08-13 16:57:00|||||||||500
1723568230000|2024-08-13 16:57:10|16.05|16.03|16.03|16.01|16.05|16.03|16.03|16.01|21100
1723568240000|2024-08-13 16:57:20|16.02||16.02||16.02||16.02||22898
1723568250000|2024-08-13 16:57:30|||||||||15063
1723568260000|2024-08-13 16:57:40|||||||||8300
1723568270000|2024-08-13 16:57:50|||||||||500
1723568280000|2024-08-13 16:58:00|||||||||790
1723568290000|2024-08-13 16:58:10|||||||||100
1723568300000|2024-08-13 16:58:20|||||||||417
1723568310000|2024-08-13 16:58:30|||||||||138
1723568320000|2024-08-13 16:58:40|16.04|16.02|16.02|16.01|16.09|16.03|16.02|16.01|32500
1723568330000|2024-08-13 16:58:50|16.03||16.02||16.03||16.02||17734
1723568340000|2024-08-13 16:59:00|||||||||1124
1723568350000|2024-08-13 16:59:10|||||||||10156
1723568360000|2024-08-13 16:59:20|||||||||250
1723568370000|2024-08-13 16:59:30|||||||||1342
1723568380000|2024-08-13 16:59:40|||||||||1856
1723568390000|2024-08-13 16:59:50|||||||||1859
1723568400000|2024-08-13 17:00:00|||||||||1300
1723568410000|2024-08-13 17:00:10|||||||||3200
1723568420000|2024-08-13 17:00:20|||||||||8692
1723568430000|2024-08-13 17:00:30|||||||||2200
1723568450000|2024-08-13 17:00:50|||||||||1000
1723568460000|2024-08-13 17:01:00|||||||||2391
1723568470000|2024-08-13 17:01:10|16.03|16.02|16.19|16.04|16.19|16.04|16.02|16.01|75209
1723568480000|2024-08-13 17:01:20|||||||||100
1723568490000|2024-08-13 17:01:30|16.11||16.05||16.11||16.05||442
1723568500000|2024-08-13 17:01:40|||||||||200
1723568510000|2024-08-13 17:01:50|||||||||5280
1723568520000|2024-08-13 17:02:00|||||||||400
1723568530000|2024-08-13 17:02:10|||||||||2000
1723568540000|2024-08-13 17:02:20|||||||||755
1723568550000|2024-08-13 17:02:30|||||||||1082
1723568560000|2024-08-13 17:02:40|16.04|16.03|16.02|16.01|16.05|16.04|16.02|16.01|42622
1723568570000|2024-08-13 17:02:50|16.01|16|15.92|15.9|16.02|16|15.92|15.9|66670
1723568580000|2024-08-13 17:03:00|15.91|15.91|15.91|15.9|15.92|15.91|15.91|15.9|7011
1723568590000|2024-08-13 17:03:10|||||||||10062
1723568600000|2024-08-13 17:03:20|||||||||900
1723568610000|2024-08-13 17:03:30|||||||||7731
1723568620000|2024-08-13 17:03:40|||||||||22825
1723568630000|2024-08-13 17:03:50|||||||||547
1723568640000|2024-08-13 17:04:00|15.95|15.91|15.95|15.9|15.95|15.91|15.91|15.9|17543
1723568650000|2024-08-13 17:04:10|15.92||15.91||15.92||15.91||13321
1723568660000|2024-08-13 17:04:20|||||||||7565
1723568670000|2024-08-13 17:04:30|15.9|15.88|15.91|15.9|15.91|15.9|15.89|15.88|28072
1723568680000|2024-08-13 17:04:40|15.89|15.84|15.76|15.66|15.89|15.84|15.76|15.66|89496
1723568690000|2024-08-13 17:04:50|15.51|15.65|15.5|15.31|15.51|15.65|15.34|15.27|496447
1723568700000|2024-08-13 17:05:00|15.51|15.32|15.54|15.36|15.54|15.36|15.41|15.32|86012
1723568710000|2024-08-13 17:05:10|15.45||15.45||15.45||15.45||21368
1723568720000|2024-08-13 17:05:20|15.4||15.4||15.4||15.4||27477
1723568730000|2024-08-13 17:05:30|15.44||15.59||15.64||15.44||30980
1723568740000|2024-08-13 17:05:40|||||||||2021
1723568750000|2024-08-13 17:05:50|||||||||27890
1723568760000|2024-08-13 17:06:00|15.65|15.47|15.74|15.47|15.76|15.47|15.61|15.47|6901
1723568770000|2024-08-13 17:06:10||15.5||15.5||15.5||15.5|600
1723568780000|2024-08-13 17:06:20|||||||||5563
1723568790000|2024-08-13 17:06:30|||||||||428
1723568800000|2024-08-13 17:06:40||15.6||15.6||15.6||15.6|1356
1723568810000|2024-08-13 17:06:50|15.73||15.73||15.73||15.73||23637
1723568820000|2024-08-13 17:07:00|15.66||15.73||15.73||15.63||11288
1723568830000|2024-08-13 17:07:10|15.66||15.73||15.73||15.66||1339
1723568840000|2024-08-13 17:07:20|15.74|15.64|15.74|15.69|15.74|15.69|15.69|15.64|16938
1723568850000|2024-08-13 17:07:30|15.71|15.7|15.74|15.72|15.74|15.72|15.71|15.7|5017
1723568860000|2024-08-13 17:07:40|15.73||15.73||15.73||15.73||57882
1723568870000|2024-08-13 17:07:50|15.72|15.71|15.65|15.64|15.73|15.72|15.65|15.64|49102
1723568880000|2024-08-13 17:08:00|||||||||894
1723568890000|2024-08-13 17:08:10|||||||||3694
1723568900000|2024-08-13 17:08:20|15.67|15.65|15.73|15.65|15.74|15.65|15.67|15.65|21632
1723568910000|2024-08-13 17:08:30|15.74||15.74||15.74||15.74||461
1723568920000|2024-08-13 17:08:40|15.73||15.74||15.74||15.72||2958
1723568930000|2024-08-13 17:08:50|15.73||15.73||15.73||15.73||20499
1723568940000|2024-08-13 17:09:00|15.71|15.64|15.71|15.61|15.71|15.64|15.71|15.61|2811
1723568950000|2024-08-13 17:09:10|||||||||1220
1723568960000|2024-08-13 17:09:20|||||||||100
1723568970000|2024-08-13 17:09:30||15.7||15.5||15.7||15.5|16755
1723568980000|2024-08-13 17:09:40||15.61||15.5||15.65||15.5|5076
1723568990000|2024-08-13 17:09:50|15.7||15.7||15.7||15.7||4000
1723569000000|2024-08-13 17:10:00|||||||||5090
1723569010000|2024-08-13 17:10:10|15.71|15.51|15.7|15.51|15.75|15.51|15.7|15.51|31715
1723569020000|2024-08-13 17:10:20|||||||||2411
1723569030000|2024-08-13 17:10:30|15.52|15.52|15.7|15.52|15.7|15.52|15.52|15.52|400
1723569040000|2024-08-13 17:10:40|||||||||13854
1723569050000|2024-08-13 17:10:50|15.6||15.7||15.7||15.6||20700
1723569060000|2024-08-13 17:11:00|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|2463
1723569070000|2024-08-13 17:11:10|15.54||15.69||15.69||15.54||3300
1723569080000|2024-08-13 17:11:20|||||||||300
1723569090000|2024-08-13 17:11:30|||||||||3000
1723569110000|2024-08-13 17:11:50|15.7|15.54|15.77|15.55|15.89|15.55|15.7|15.54|41584
1723569120000|2024-08-13 17:12:00|15.84||15.77||15.84||15.66||11333
1723569130000|2024-08-13 17:12:10|15.84||15.77||15.84||15.77||822
1723569140000|2024-08-13 17:12:20|||||||||31900
1723569150000|2024-08-13 17:12:30|15.85|15.56|15.79|15.56|15.85|15.56|15.78|15.56|8871
1723569170000|2024-08-13 17:12:50||15.57||15.58||15.58||15.57|1818
1723569180000|2024-08-13 17:13:00|||||||||1226
1723569190000|2024-08-13 17:13:10|||||||||1100
1723569200000|2024-08-13 17:13:20|15.83||15.82||15.83||15.79||16307
1723569210000|2024-08-13 17:13:30||15.59||15.59||15.59||15.59|195
1723569220000|2024-08-13 17:13:40|15.83||15.83||15.83||15.83||5100
1723569230000|2024-08-13 17:13:50|15.85|15.6|15.88|15.62|15.89|15.62|15.85|15.6|3700
1723569240000|2024-08-13 17:14:00|15.89|15.64|15.89|15.64|15.89|15.64|15.89|15.64|3400
1723569250000|2024-08-13 17:14:10|15.9|15.66|15.9|15.68|15.91|15.68|15.9|15.66|5630
1723569260000|2024-08-13 17:14:20|15.91|15.8|16|15.8|16|15.8|15.9|15.8|5708
1723569270000|2024-08-13 17:14:30|||||||||2000
1723569280000|2024-08-13 17:14:40||15.82||15.82||15.82||15.82|4700
1723569290000|2024-08-13 17:14:50|||||||||834
1723569300000|2024-08-13 17:15:00|||||||||2854
1723569310000|2024-08-13 17:15:10|||||||||3915
1723569320000|2024-08-13 17:15:20|||||||||3972
1723569330000|2024-08-13 17:15:30|15.99||15.99||15.99||15.99||6314
1723569340000|2024-08-13 17:15:40|16||16.05||16.05||16||1701
1723569350000|2024-08-13 17:15:50|16.06|16|16.17|16|16.17|16|16.06|16|21846
1723569360000|2024-08-13 17:16:00|16.18|16.01|16.24|16.01|16.24|16.01|16.17|16.01|2242
1723569370000|2024-08-13 17:16:10|||||||||5123
1723569380000|2024-08-13 17:16:20||16.02||16.02||16.02||16.02|125
1723569390000|2024-08-13 17:16:30|16.3|16.1|16.29|16.1|16.3|16.1|16.29|16.1|5304
1723569400000|2024-08-13 17:16:40|16.3||16.34||16.34||16.3||900
1723569410000|2024-08-13 17:16:50|||||||||3211
1723569420000|2024-08-13 17:17:00|||||||||130
1723569430000|2024-08-13 17:17:10||16.2||16.2||16.2||16.2|300
1723569440000|2024-08-13 17:17:20|||||||||2350
1723569450000|2024-08-13 17:17:30|16.32||16.34||16.34||16.32||5400
1723569460000|2024-08-13 17:17:40|16.17|16.17|16.17|16.16|16.17|16.2|16.17|16.14|21100
1723569470000|2024-08-13 17:17:50|16.34||16.34||16.34||16.34||22253
1723569500000|2024-08-13 17:18:20||16.17||16.17||16.17||16.17|722
1723569520000|2024-08-13 17:18:40|||||||||6907
1723569530000|2024-08-13 17:18:50|16.32||16.32||16.32||16.32||1000
1723569540000|2024-08-13 17:19:00|16.18|16.18|16.31|16.18|16.31|16.18|16.18|16.18|8265
1723569550000|2024-08-13 17:19:10|||||||||3600
1723569560000|2024-08-13 17:19:20||16.19||16.19||16.19||16.19|250
1723569570000|2024-08-13 17:19:30|||||||||100
1723569580000|2024-08-13 17:19:40||16.18||16.18||16.18||16.18|36696
1723569590000|2024-08-13 17:19:50|||||||||5800
1723569600000|2024-08-13 17:20:00|||||||||4100
1723569610000|2024-08-13 17:20:10||16.2||16.2||16.2||16.2|2173
1723569620000|2024-08-13 17:20:20|||||||||112
1723569640000|2024-08-13 17:20:40|||||||||3400
1723569650000|2024-08-13 17:20:50||16.19||16.18||16.19||16.18|4700
1723569660000|2024-08-13 17:21:00|||||||||39750
1723569670000|2024-08-13 17:21:10|16.24|16.17|16.01|16|16.24|16.17|16.01|16|17611
1723569680000|2024-08-13 17:21:20|16.06|16.01|16.07|16.01|16.11|16.01|16.06|16.01|5303
1723569690000|2024-08-13 17:21:30|16.11||16.11||16.11||16.11||0
1723569700000|2024-08-13 17:21:40|16.06|16|16.01|16|16.06|16|16.01|16|9045
1723569710000|2024-08-13 17:21:50|15.98|15.95|15.98|15.71|15.98|15.95|15.98|15.71|17912
1723569720000|2024-08-13 17:22:00|||||||||3600
1723569730000|2024-08-13 17:22:10|15.84||15.84||15.84||15.84||968
1723569740000|2024-08-13 17:22:20|15.72|15.72|15.86|15.72|15.86|15.73|15.72|15.72|4730
1723569750000|2024-08-13 17:22:30|15.83|15.8|15.86|15.8|15.86|15.8|15.83|15.8|3296
1723569760000|2024-08-13 17:22:40|||||||||1930
1723569770000|2024-08-13 17:22:50|||||||||1400
1723569780000|2024-08-13 17:23:00|15.83||15.83||15.83||15.83||2315
1723569800000|2024-08-13 17:23:20|15.81||15.83||15.83||15.81||22650
1723569810000|2024-08-13 17:23:30||15.81||15.8||15.81||15.8|2063
1723569820000|2024-08-13 17:23:40|15.81|15.79|15.76|15.71|15.81|15.79|15.76|15.71|32567
1723569830000|2024-08-13 17:23:50|15.73||15.73||15.73||15.73||1700
1723569840000|2024-08-13 17:24:00|15.76||15.8||15.8||15.72||8136
1723569850000|2024-08-13 17:24:10|15.76|15.72|15.74|15.72|15.76|15.72|15.74|15.72|8358
1723569860000|2024-08-13 17:24:20|15.73||15.73||15.73||15.73||1662
1723569870000|2024-08-13 17:24:30|||||||||17935
1723569880000|2024-08-13 17:24:40|||||||||152
1723569890000|2024-08-13 17:24:50|||||||||1300
1723569910000|2024-08-13 17:25:10|||||||||1000
1723569920000|2024-08-13 17:25:20|||||||||3000
1723569940000|2024-08-13 17:25:40|||||||||1000
1723569950000|2024-08-13 17:25:50|||||||||329
1723569960000|2024-08-13 17:26:00|||||||||5121
1723569970000|2024-08-13 17:26:10|15.74|15.73|15.8|15.73|15.8|15.73|15.74|15.73|1766
1723569980000|2024-08-13 17:26:20|||||||||400
1723569990000|2024-08-13 17:26:30|||||||||558
1723570000000|2024-08-13 17:26:40|||||||||581
1723570010000|2024-08-13 17:26:50|||||||||600
1723570020000|2024-08-13 17:27:00||15.74||15.75||15.75||15.74|1061
1723570030000|2024-08-13 17:27:10|15.79||15.79||15.79||15.79||5250
1723570040000|2024-08-13 17:27:20|||||||||833
1723570050000|2024-08-13 17:27:30|||||||||350
1723570060000|2024-08-13 17:27:40|15.76||15.76||15.76||15.76||300
1723570070000|2024-08-13 17:27:50|15.79|15.76|15.8|15.76|15.8|15.76|15.79|15.76|3882
1723570080000|2024-08-13 17:28:00|15.86|15.77|15.98|15.77|15.98|15.77|15.86|15.77|4039
1723570090000|2024-08-13 17:28:10|||||||||200
1723570100000|2024-08-13 17:28:20||15.8||15.8||15.8||15.8|600
1723570110000|2024-08-13 17:28:30|||||||||8550
1723570120000|2024-08-13 17:28:40|||||||||2100
1723570130000|2024-08-13 17:28:50||15.82||15.82||15.82||15.82|5900
1723570140000|2024-08-13 17:29:00|16||16||16||16||5200
1723570150000|2024-08-13 17:29:10|15.9||15.94||15.94||15.9||1061
1723570160000|2024-08-13 17:29:20|15.95||15.95||15.95||15.95||400
1723570170000|2024-08-13 17:29:30|15.94||15.95||15.95||15.94||2703
1723570190000|2024-08-13 17:29:50|||||||||500
1723570200000|2024-08-13 17:30:00|15.94|15.84|15.95|15.84|15.95|15.84|15.94|15.84|3303
1723570210000|2024-08-13 17:30:10|15.9|15.8|15.9|15.74|15.9|15.8|15.9|15.73|12515
1723570220000|2024-08-13 17:30:20|15.84|15.75|15.84|15.75|15.84|15.76|15.84|15.75|1200
1723570230000|2024-08-13 17:30:30|15.83|15.73|15.75|15.74|15.83|15.74|15.75|15.73|15528
1723570240000|2024-08-13 17:30:40|15.74|15.73|15.69|15.67|15.74|15.73|15.69|15.67|9249
1723570250000|2024-08-13 17:30:50|15.59|15.53|15.59|15.58|15.59|15.58|15.59|15.53|10100
1723570260000|2024-08-13 17:31:00|||||||||2004
1723570270000|2024-08-13 17:31:10|15.58|15.57|15.59|15.58|15.59|15.58|15.58|15.57|8985
1723570280000|2024-08-13 17:31:20|15.62|15.59|15.65|15.59|15.65|15.59|15.62|15.59|14500
1723570290000|2024-08-13 17:31:30||15.62||15.62||15.62||15.62|5260
1723570300000|2024-08-13 17:31:40|||||||||250
1723570310000|2024-08-13 17:31:50|||||||||300
1723570330000|2024-08-13 17:32:10|||||||||3919
1723570340000|2024-08-13 17:32:20|||||||||396
1723570350000|2024-08-13 17:32:30|15.68||15.8||15.8||15.68||1700
1723570360000|2024-08-13 17:32:40||15.63||15.63||15.63||15.63|3667
1723570380000|2024-08-13 17:33:00||15.64||15.7||15.7||15.64|0
1723570390000|2024-08-13 17:33:10|||||||||26525
1723570400000|2024-08-13 17:33:20||15.75||15.75||15.75||15.75|2600
1723570410000|2024-08-13 17:33:30|||||||||8851
1723570420000|2024-08-13 17:33:40|||||||||11200
1723570440000|2024-08-13 17:34:00|||||||||4630
1723570450000|2024-08-13 17:34:10|||||||||149
1723570460000|2024-08-13 17:34:20|||||||||200
1723570470000|2024-08-13 17:34:30|||||||||1160
1723570480000|2024-08-13 17:34:40|15.79|15.74|15.8|15.71|15.8|15.74|15.79|15.71|18940
1723570490000|2024-08-13 17:34:50||15.72||15.72||15.72||15.72|2400
1723570500000|2024-08-13 17:35:00||15.69||15.69||15.75||15.69|2100
1723570520000|2024-08-13 17:35:20|15.72||15.71||15.72||15.71||300
1723570530000|2024-08-13 17:35:30|15.8|15.7|15.97|15.79|15.98|15.8|15.8|15.7|19380
1723570550000|2024-08-13 17:35:50|||||||||120
1723570560000|2024-08-13 17:36:00|||||||||2541
1723570580000|2024-08-13 17:36:20|||||||||20400
1723570590000|2024-08-13 17:36:30|||||||||1600
1723570600000|2024-08-13 17:36:40|||||||||800
1723570610000|2024-08-13 17:36:50|16||15.99||16||15.99||10786
1723570620000|2024-08-13 17:37:00|||||||||500
1723570630000|2024-08-13 17:37:10|||||||||456
1723570640000|2024-08-13 17:37:20|||||||||400
1723570650000|2024-08-13 17:37:30|||||||||700
1723570660000|2024-08-13 17:37:40|||||||||300
1723570670000|2024-08-13 17:37:50|||||||||1000
1723570680000|2024-08-13 17:38:00||15.8||15.8||15.8||15.8|0
1723570690000|2024-08-13 17:38:10|||||||||1790
1723570700000|2024-08-13 17:38:20||15.81||15.81||15.81||15.81|0
1723570710000|2024-08-13 17:38:30||15.83||15.83||15.83||15.83|1323
1723570720000|2024-08-13 17:38:40||15.94||15.83||15.94||15.83|700
1723570730000|2024-08-13 17:38:50|||||||||200
1723570740000|2024-08-13 17:39:00||15.84||15.84||15.84||15.84|500
1723570750000|2024-08-13 17:39:10|||||||||200
1723570760000|2024-08-13 17:39:20||15.91||15.91||15.97||15.91|2990
1723570770000|2024-08-13 17:39:30|||||||||1200
1723570780000|2024-08-13 17:39:40|||||||||500
1723570790000|2024-08-13 17:39:50|||||||||300
1723570800000|2024-08-13 17:40:00|||||||||1281
1723570810000|2024-08-13 17:40:10|||||||||500
1723570820000|2024-08-13 17:40:20|||||||||1550
1723570830000|2024-08-13 17:40:30|16||16||16||15.99||300
1723570840000|2024-08-13 17:40:40|||||||||540
1723570860000|2024-08-13 17:41:00|15.98||15.98||15.98||15.98||100
1723570870000|2024-08-13 17:41:10|15.96||15.96||15.96||15.96||400
1723570880000|2024-08-13 17:41:20|15.95||15.95||15.95||15.95||400
1723570890000|2024-08-13 17:41:30|15.92|15.9|15.91|15.9|15.92|15.9|15.91|15.9|11904
1723570900000|2024-08-13 17:41:40||15.89||15.89||15.89||15.89|400
1723570910000|2024-08-13 17:41:50|15.84|15.87|15.84|15.8|15.84|15.87|15.84|15.8|10854
1723570920000|2024-08-13 17:42:00|||||||||939
1723570930000|2024-08-13 17:42:10||15.79||15.79||15.79||15.79|15798
1723570940000|2024-08-13 17:42:20||15.8||15.8||15.8||15.8|541
1723570950000|2024-08-13 17:42:30|15.86|15.86|16|15.86|16.05|15.86|15.86|15.86|37670
1723570960000|2024-08-13 17:42:40|16.1||16.1||16.1||16.1||4965
1723570970000|2024-08-13 17:42:50|||||||||706
1723570990000|2024-08-13 17:43:10|16.15||16.15||16.15||16.15||2900
1723571010000|2024-08-13 17:43:30||15.91||15.91||15.91||15.91|9997
1723571020000|2024-08-13 17:43:40|16.16||16.15||16.16||16.15||2400
1723571030000|2024-08-13 17:43:50||15.92||15.92||15.92||15.92|3977
1723571040000|2024-08-13 17:44:00|16.16||16.16||16.16||16.16||79709
1723571050000|2024-08-13 17:44:10|||||||||1800
1723571060000|2024-08-13 17:44:20||16||16||16||16|650
1723571070000|2024-08-13 17:44:30|||||||||500
1723571080000|2024-08-13 17:44:40|16.15||16.17||16.18||16.15||41500
1723571090000|2024-08-13 17:44:50|16.18||16.2||16.2||16.18||1113
1723571100000|2024-08-13 17:45:00|||||||||400
1723571110000|2024-08-13 17:45:10|16.21||16.2||16.25||16.2||4576
1723571120000|2024-08-13 17:45:20|||||||||4400
1723571130000|2024-08-13 17:45:30|||||||||700
1723571140000|2024-08-13 17:45:40|||||||||354
1723571150000|2024-08-13 17:45:50|||||||||4205
1723571160000|2024-08-13 17:46:00|||||||||1500
1723571170000|2024-08-13 17:46:10|||||||||701
1723571180000|2024-08-13 17:46:20||16.02||16.02||16.02||16.02|500
1723571190000|2024-08-13 17:46:30|||||||||400
1723571200000|2024-08-13 17:46:40|||||||||900
1723571210000|2024-08-13 17:46:50|||||||||2900
1723571230000|2024-08-13 17:47:10|||||||||1288
1723571240000|2024-08-13 17:47:20|||||||||725
1723571250000|2024-08-13 17:47:30|||||||||2909
1723571260000|2024-08-13 17:47:40||16.03||16.03||16.03||16.03|3394
1723571270000|2024-08-13 17:47:50|||||||||300
1723571280000|2024-08-13 17:48:00|16.16|16.04|16.14|16.04|16.16|16.04|16.14|16.04|828
1723571290000|2024-08-13 17:48:10|16.11||16.16||16.16||16.11||13076
1723571300000|2024-08-13 17:48:20|16.17|16.05|16.2|16.05|16.2|16.05|16.17|16.05|1111
1723571310000|2024-08-13 17:48:30|||||||||1100
1723571320000|2024-08-13 17:48:40|||||||||1000
1723571330000|2024-08-13 17:48:50|||||||||908
1723571340000|2024-08-13 17:49:00|||||||||3500
1723571350000|2024-08-13 17:49:10|||||||||100
1723571360000|2024-08-13 17:49:20|||||||||3700
1723571370000|2024-08-13 17:49:30|||||||||400
1723571380000|2024-08-13 17:49:40|||||||||650
1723571390000|2024-08-13 17:49:50|||||||||500
1723571400000|2024-08-13 17:50:00|||||||||877
1723571410000|2024-08-13 17:50:10|||||||||4713
1723571420000|2024-08-13 17:50:20|||||||||1285
1723571440000|2024-08-13 17:50:40|||||||||2850
1723571450000|2024-08-13 17:50:50|||||||||400
1723571460000|2024-08-13 17:51:00|16.1||16.1||16.1||16.1||1595
1723571470000|2024-08-13 17:51:10|||||||||4580
1723571480000|2024-08-13 17:51:20|16.16||16.2||16.2||16.16||50647
1723571490000|2024-08-13 17:51:30|16.26||16.2||16.26||16.2||7061
1723571500000|2024-08-13 17:51:40|16.26||16.26||16.26||16.26||1500
1723571510000|2024-08-13 17:51:50||16.06||16.07||16.07||16.06|2100
1723571520000|2024-08-13 17:52:00|16.32|16.09|16.32|16.09|16.32|16.09|16.32|16.09|2500
1723571530000|2024-08-13 17:52:10|16.33|16.1|16.34|16.1|16.34|16.1|16.32|16.1|10043
1723571550000|2024-08-13 17:52:30|16.38||16.38||16.38||16.38||2500
1723571560000|2024-08-13 17:52:40|16.41||16.41||16.41||16.41||2700
1723571570000|2024-08-13 17:52:50|16.44|16.11|16.44|16.11|16.44|16.11|16.41|16.11|3036
1723571580000|2024-08-13 17:53:00|16.46||16.46||16.5||16.46||500
1723571600000|2024-08-13 17:53:20|||||||||2400
1723571620000|2024-08-13 17:53:40|16.5||16.5||16.5||16.5||1600
1723571630000|2024-08-13 17:53:50|||||||||1700
1723571650000|2024-08-13 17:54:10|16.44||16.44||16.44||16.44||600
1723571660000|2024-08-13 17:54:20|16.5||16.43||16.5||16.43||1680
1723571670000|2024-08-13 17:54:30|||||||||18980
1723571680000|2024-08-13 17:54:40|||||||||782
1723571690000|2024-08-13 17:54:50|||||||||6082
1723571700000|2024-08-13 17:55:00|||||||||6300
1723571710000|2024-08-13 17:55:10|||||||||1364
1723571720000|2024-08-13 17:55:20|||||||||7117
1723571730000|2024-08-13 17:55:30|||||||||1700
1723571740000|2024-08-13 17:55:40|||||||||300
1723571750000|2024-08-13 17:55:50||16.38||16.38||16.38||16.38|5073
1723571760000|2024-08-13 17:56:00|||||||||12586
1723571770000|2024-08-13 17:56:10|||||||||7893
1723571780000|2024-08-13 17:56:20|||||||||3300
1723571790000|2024-08-13 17:56:30|||||||||300
1723571800000|2024-08-13 17:56:40|16.46||16.46||16.46||16.46||4130
1723571810000|2024-08-13 17:56:50|16.5||16.46||16.5||16.46||800
1723571820000|2024-08-13 17:57:00|||||||||2500
1723571830000|2024-08-13 17:57:10|||||||||2600
1723571840000|2024-08-13 17:57:20|||||||||625
1723571850000|2024-08-13 17:57:30|16.48||16.48||16.48||16.48||800
1723571860000|2024-08-13 17:57:40|||||||||600
1723571870000|2024-08-13 17:57:50|||||||||900
1723571880000|2024-08-13 17:58:00|16.49||16.49||16.49||16.49||355
1723571890000|2024-08-13 17:58:10||16.45||16.38||16.45||16.38|10522
1723571900000|2024-08-13 17:58:20|||||||||1462
1723571910000|2024-08-13 17:58:30|||||||||1100
1723571920000|2024-08-13 17:58:40|||||||||1100
1723571930000|2024-08-13 17:58:50||16.46||16.46||16.46||16.46|3121
1723571940000|2024-08-13 17:59:00|16.5||16.49||16.5||16.49||21072
1723571950000|2024-08-13 17:59:10|16.47|16.45|16.39|16.32|16.47|16.45|16.39|16.2|47324
1723571960000|2024-08-13 17:59:20||16.31||16.26||16.32||16.2|9800
1723571970000|2024-08-13 17:59:30|||||||||1600
1723571990000|2024-08-13 17:59:50|||||||||1481
1723572010000|2024-08-13 18:00:10|||||||||100
1723572020000|2024-08-13 18:00:20|||||||||100
1723572030000|2024-08-13 18:00:30|||||||||769
1723572040000|2024-08-13 18:00:40|16.27||16.27||16.27||16.27||0
1723572050000|2024-08-13 18:00:50|16.26|16.25|16.27|16.26|16.27|16.26|16.26|16.25|19032
1723572060000|2024-08-13 18:01:00|16.29|16.27|16.32|16.26|16.33|16.28|16.29|16.26|6696
1723572070000|2024-08-13 18:01:10|16.33||16.38||16.39||16.33||8492
1723572080000|2024-08-13 18:01:20|||||||||111
1723572090000|2024-08-13 18:01:30|16.39|16.27|16.39|16.27|16.39|16.27|16.39|16.27|5000
1723572100000|2024-08-13 18:01:40|16.38||16.33||16.38||16.33||7265
1723572110000|2024-08-13 18:01:50|||||||||200
1723572120000|2024-08-13 18:02:00|16.28||16.28||16.28||16.28||1500
1723572130000|2024-08-13 18:02:10|||||||||500
1723572140000|2024-08-13 18:02:20|16.27|16.26|16.32|16.26|16.33|16.26|16.27|16.26|67367
1723572150000|2024-08-13 18:02:30|||||||||300
1723572160000|2024-08-13 18:02:40|||||||||23000
1723572170000|2024-08-13 18:02:50|16.33||16.33||16.33||16.32||1100
1723572200000|2024-08-13 18:03:20|||||||||3870
1723572220000|2024-08-13 18:03:40|16.34||16.48||16.48||16.34||54191
1723572230000|2024-08-13 18:03:50|16.5|16.29|16.5|16.29|16.5|16.29|16.5|16.29|3650
1723572240000|2024-08-13 18:04:00|16.48|16.46|16.48|16.46|16.48|16.46|16.48|16.46|0
1723572250000|2024-08-13 18:04:10|||||||||100
1723572260000|2024-08-13 18:04:20|16.5|16.48|16.65|16.5|16.65|16.5|16.5|16.48|26237
1723572270000|2024-08-13 18:04:30|||||||||5535
1723572280000|2024-08-13 18:04:40|16.7|16.68|16.8|16.68|16.8|16.68|16.7|16.68|500
1723572300000|2024-08-13 18:05:00|16.79|16.69|16.8|16.71|16.8|16.79|16.79|16.69|5074
1723572310000|2024-08-13 18:05:10|16.79|16.7|16.79|16.69|16.79|16.7|16.79|16.63|30777
1723572320000|2024-08-13 18:05:20|16.8|16.63|16.8|16.64|16.8|16.64|16.8|16.63|0
1723572340000|2024-08-13 18:05:40|||||||||15570
1723572350000|2024-08-13 18:05:50|||||||||770
1723572360000|2024-08-13 18:06:00||16.7||16.64||16.7||16.64|5400
1723572370000|2024-08-13 18:06:10|||||||||500
1723572380000|2024-08-13 18:06:20|||||||||46334
1723572390000|2024-08-13 18:06:30|||||||||620
1723572400000|2024-08-13 18:06:40||16.68||16.68||16.68||16.68|600
1723572410000|2024-08-13 18:06:50|||||||||5375
1723572420000|2024-08-13 18:07:00||16.75||16.75||16.75||16.75|2200
1723572430000|2024-08-13 18:07:10|16.82||16.82||16.82||16.82||15641
1723572440000|2024-08-13 18:07:20|16.86||16.89||16.89||16.86||13489
1723572450000|2024-08-13 18:07:30|||||||||2000
1723572460000|2024-08-13 18:07:40|||||||||9458
1723572470000|2024-08-13 18:07:50|||||||||2556
1723572480000|2024-08-13 18:08:00|||||||||500
1723572490000|2024-08-13 18:08:10|||||||||1800
1723572500000|2024-08-13 18:08:20|16.83||16.89||16.89||16.83||2700
1723572510000|2024-08-13 18:08:30|16.93||16.96||16.99||16.93||9594
1723572520000|2024-08-13 18:08:40|16.97||16.99||16.99||16.96||3600
1723572530000|2024-08-13 18:08:50|16.89|16.99|17|16.99|17|16.99|16.89|16.99|126952
1723572540000|2024-08-13 18:09:00|17.12|17|17.25|17|17.26|17|17.01|17|70950
1723572550000|2024-08-13 18:09:10|||||||||500
1723572560000|2024-08-13 18:09:20|||||||||1173
1723572570000|2024-08-13 18:09:30|17.26|17.03|17.26|17.03|17.27|17.03|17.25|17.03|16700
1723572580000|2024-08-13 18:09:40|17.25||17.25||17.25||17.25||7445
1723572590000|2024-08-13 18:09:50|||||||||6120
1723572600000|2024-08-13 18:10:00|||||||||32509
1723572610000|2024-08-13 18:10:10|17.14||17.25||17.25||17.14||900
1723572620000|2024-08-13 18:10:20|17.14|17|17.14|17|17.14|17|17.14|17|23792
1723572630000|2024-08-13 18:10:30|17.13||17.06||17.13||17.06||0
1723572640000|2024-08-13 18:10:40|||||||||19000
1723572650000|2024-08-13 18:10:50|17.03|16.99|16.99|16.98|17.03|16.99|16.99|16.98|14500
1723572660000|2024-08-13 18:11:00|||||||||1587
1723572670000|2024-08-13 18:11:10|16.98|16.97|16.9|16.75|16.98|16.97|16.9|16.75|3648
1723572680000|2024-08-13 18:11:20|16.89||16.89||16.89||16.89||340
1723572690000|2024-08-13 18:11:30|16.82||16.8||16.82||16.8||0
1723572700000|2024-08-13 18:11:40|16.77||16.83||16.83||16.77||14936
1723572710000|2024-08-13 18:11:50|16.79||16.83||16.83||16.79||700
1723572720000|2024-08-13 18:12:00|||||||||200
1723572730000|2024-08-13 18:12:10|||||||||300
1723572740000|2024-08-13 18:12:20|16.89|16.8|16.9|16.8|16.9|16.8|16.89|16.8|1398
1723572750000|2024-08-13 18:12:30|16.85||16.9||16.9||16.85||800
1723572760000|2024-08-13 18:12:40|16.97||16.99||16.99||16.97||600
1723572770000|2024-08-13 18:12:50|17.14|16.81|17.14|16.84|17.14|16.84|17.14|16.81|1900
1723572780000|2024-08-13 18:13:00|17.04|16.85|17.04|16.85|17.04|16.85|17.04|16.85|100
1723572790000|2024-08-13 18:13:10|||||||||355
1723572800000|2024-08-13 18:13:20|16.94||16.94||16.94||16.94||0
1723572810000|2024-08-13 18:13:30|16.99|16.86|16.99|16.86|16.99|16.86|16.99|16.86|500
1723572820000|2024-08-13 18:13:40|||||||||639
1723572840000|2024-08-13 18:14:00|||||||||4794
1723572850000|2024-08-13 18:14:10|16.92||16.99||16.99||16.92||800
1723572860000|2024-08-13 18:14:20|||||||||547
1723572870000|2024-08-13 18:14:30|||||||||800
1723572880000|2024-08-13 18:14:40|17.05||17.05||17.05||16.99||3368
1723572890000|2024-08-13 18:14:50|17.14|16.87|17.14|16.9|17.14|16.9|17.14|16.87|700
1723572900000|2024-08-13 18:15:00||16.91||16.91||16.91||16.91|500
1723572910000|2024-08-13 18:15:10||16.92||16.92||16.92||16.92|800
1723572920000|2024-08-13 18:15:20|||||||||522
1723572930000|2024-08-13 18:15:30|||||||||2213
1723572940000|2024-08-13 18:15:40|17.1||17.01||17.1||17.01||4996
1723572950000|2024-08-13 18:15:50|17.07||17.1||17.1||17.07||1700
1723572960000|2024-08-13 18:16:00|||||||||800
1723572970000|2024-08-13 18:16:10|||||||||400
1723572980000|2024-08-13 18:16:20|||||||||188
1723572990000|2024-08-13 18:16:30||16.93||16.93||16.93||16.93|2845
1723573000000|2024-08-13 18:16:40|||||||||300
1723573010000|2024-08-13 18:16:50|17.04||17.04||17.04||17.04||414
1723573020000|2024-08-13 18:17:00|||||||||2200
1723573030000|2024-08-13 18:17:10|||||||||3800
1723573040000|2024-08-13 18:17:20|||||||||300
1723573050000|2024-08-13 18:17:30|||||||||2725
1723573060000|2024-08-13 18:17:40|||||||||712
1723573070000|2024-08-13 18:17:50|17.1||17.1||17.1||16.96||9524
1723573080000|2024-08-13 18:18:00||16.94||16.94||16.94||16.94|800
1723573090000|2024-08-13 18:18:10|17.02||17.1||17.1||17.02||2477
1723573100000|2024-08-13 18:18:20|||||||||200
1723573110000|2024-08-13 18:18:30|||||||||1343
1723573120000|2024-08-13 18:18:40||17||17||17||17|3256
1723573130000|2024-08-13 18:18:50|17.05||17.05||17.05||17.05||1800
1723573140000|2024-08-13 18:19:00|17.02|16.99|16.99|16.96|17.02|16.99|16.99|16.96|42363
1723573150000|2024-08-13 18:19:10|16.97||17||17||16.97||1341
1723573160000|2024-08-13 18:19:20|16.98||16.98||17||16.98||1978
1723573170000|2024-08-13 18:19:30|16.99||17||17||16.99||503
1723573180000|2024-08-13 18:19:40|||||||||1347
1723573190000|2024-08-13 18:19:50|16.98||16.99||16.99||16.98||1564
1723573200000|2024-08-13 18:20:00|17||17.02||17.02||17||200
1723573210000|2024-08-13 18:20:10|17.04||17.1||17.1||17.04||7826
1723573220000|2024-08-13 18:20:20||16.97||16.97||16.97||16.97|0
1723573230000|2024-08-13 18:20:30|17.09||17.1||17.1||17.09||2650
1723573240000|2024-08-13 18:20:40|17.03||17.14||17.14||17.03||3661
1723573250000|2024-08-13 18:20:50|||||||||1500
1723573260000|2024-08-13 18:21:00|||||||||2100
1723573270000|2024-08-13 18:21:10||17||17||17||17|523
1723573280000|2024-08-13 18:21:20|17.07||17.07||17.14||17.07||63700
1723573290000|2024-08-13 18:21:30|17.14||17.14||17.14||17.07||3785
1723573310000|2024-08-13 18:21:50|17.07||17.14||17.14||17.03||35051
1723573320000|2024-08-13 18:22:00|17.16|17.01|17.3|17.02|17.3|17.02|17.07|17.01|31884
1723573330000|2024-08-13 18:22:10|17.16|17.03|17.29|17.05|17.29|17.05|17.09|17.02|79160
1723573340000|2024-08-13 18:22:20|17.17||17.17||17.17||17.11||7175
1723573350000|2024-08-13 18:22:30|17.21||17.14||17.25||17.14||2200
1723573360000|2024-08-13 18:22:40|17.09|17.25|17.39|17.25|17.39|17.25|17.09|17.25|20320
1723573370000|2024-08-13 18:22:50|||||||||1086
1723573380000|2024-08-13 18:23:00|||||||||1400
1723573390000|2024-08-13 18:23:10|17.32|17.24|17.27|17.23|17.32|17.24|17.27|17.23|16296
1723573400000|2024-08-13 18:23:20|17.25||17.24||17.25||17.24||18800
1723573410000|2024-08-13 18:23:30|||||||||4000
1723573420000|2024-08-13 18:23:40|||||||||3897
1723573430000|2024-08-13 18:23:50|||||||||4176
1723573450000|2024-08-13 18:24:10|17.27|17.24|17.39|17.24|17.39|17.24|17.27|17.24|7583
1723573460000|2024-08-13 18:24:20|||||||||500
1723573470000|2024-08-13 18:24:30|17.37||17.37||17.37||17.37||7800
1723573480000|2024-08-13 18:24:40|17.36||17.35||17.39||17.3||731
1723573490000|2024-08-13 18:24:50|17.29||17.39||17.39||17.29||6563
1723573500000|2024-08-13 18:25:00|17.35||17.35||17.35||17.35||200
1723573510000|2024-08-13 18:25:10|17.39||17.39||17.39||17.39||0
1723573520000|2024-08-13 18:25:20|||||||||100
1723573530000|2024-08-13 18:25:30|||||||||202
1723573540000|2024-08-13 18:25:40|17.31||17.31||17.39||17.31||5900
1723573550000|2024-08-13 18:25:50|||||||||500
1723573560000|2024-08-13 18:26:00|17.27||17.25||17.27||17.25||35300
1723573570000|2024-08-13 18:26:10|||||||||5973
1723573580000|2024-08-13 18:26:20|17.31|17.25|17.39|17.25|17.39|17.25|17.31|17.25|1200
1723573590000|2024-08-13 18:26:30|||||||||400
1723573600000|2024-08-13 18:26:40|17.3||17.3||17.3||17.29||1200
1723573610000|2024-08-13 18:26:50|17.39|17.26|17.39|17.26|17.39|17.26|17.39|17.26|12180
1723573620000|2024-08-13 18:27:00|||||||||900
1723573630000|2024-08-13 18:27:10|||||||||9600
1723573640000|2024-08-13 18:27:20||17.3||17.3||17.3||17.3|1415
1723573650000|2024-08-13 18:27:30|17.38||17.39||17.39||17.38||1302
1723573660000|2024-08-13 18:27:40|||||||||3800
1723573670000|2024-08-13 18:27:50|||||||||500
1723573680000|2024-08-13 18:28:00|||||||||11070
1723573690000|2024-08-13 18:28:10|17.45|17.34|17.5|17.34|17.5|17.34|17.45|17.34|31537
1723573700000|2024-08-13 18:28:20|17.49|17.39|17.5|17.39|17.5|17.39|17.49|17.39|16300
1723573710000|2024-08-13 18:28:30|||||||||35000
1723573720000|2024-08-13 18:28:40||17.48||17.48||17.48||17.48|11661
1723573730000|2024-08-13 18:28:50|17.49|17.47|17.39|17.3|17.5|17.47|17.39|17.3|26426
1723573740000|2024-08-13 18:29:00||17.28||17.24||17.28||17.24|7280
1723573760000|2024-08-13 18:29:20||17.27||17.27||17.27||17.27|500
1723573770000|2024-08-13 18:29:30|||||||||215
1723573780000|2024-08-13 18:29:40|||||||||575
1723573790000|2024-08-13 18:29:50|||||||||10058
1723573800000|2024-08-13 18:30:00|||||||||500
1723573810000|2024-08-13 18:30:10|||||||||600
1723573820000|2024-08-13 18:30:20||17.24||17.18||17.24||17.18|3200
1723573830000|2024-08-13 18:30:30|||||||||100
1723573840000|2024-08-13 18:30:40|17.38|17.12|17.24|17.11|17.38|17.18|17.24|17.09|2145
1723573850000|2024-08-13 18:30:50|||||||||6300
1723573870000|2024-08-13 18:31:10|||||||||315
1723573880000|2024-08-13 18:31:20|17.12|17.1|16.99|16.91|17.12|17.1|16.91|16.9|19829
1723573890000|2024-08-13 18:31:30|||||||||146
1723573900000|2024-08-13 18:31:40|16.92||16.99||16.99||16.92||300
1723573910000|2024-08-13 18:31:50|16.92||16.99||16.99||16.92||2113
1723573920000|2024-08-13 18:32:00|16.92|16.92|16.98|16.92|16.99|16.92|16.92|16.92|7242
1723573930000|2024-08-13 18:32:10|16.99||16.98||16.99||16.98||700
1723573950000|2024-08-13 18:32:30|16.99|16.97|17.1|16.98|17.1|16.98|16.99|16.97|8590
1723573960000|2024-08-13 18:32:40|17.08||17.05||17.08||17.05||0
1723573970000|2024-08-13 18:32:50|||||||||220
1723573980000|2024-08-13 18:33:00||16.94||16.94||16.94||16.94|4258
1723574000000|2024-08-13 18:33:20|||||||||249
1723574010000|2024-08-13 18:33:30|16.95||16.95||16.95||16.95||7300
1723574020000|2024-08-13 18:33:40|||||||||200
1723574040000|2024-08-13 18:34:00|||||||||313
1723574050000|2024-08-13 18:34:10|||||||||2093
1723574060000|2024-08-13 18:34:20|||||||||280
1723574080000|2024-08-13 18:34:40|16.93|16.92|16.9|16.84|16.94|16.92|16.9|16.8|11635
1723574090000|2024-08-13 18:34:50|16.93|16.86|16.93|16.8|16.93|16.86|16.93|16.8|10200
1723574100000|2024-08-13 18:35:00|16.92||16.92||16.92||16.92||200
1723574110000|2024-08-13 18:35:10|||||||||200
1723574120000|2024-08-13 18:35:20|||||||||890
1723574130000|2024-08-13 18:35:30|||||||||2400
1723574140000|2024-08-13 18:35:40|16.81||16.81||16.81||16.81||16742
1723574150000|2024-08-13 18:35:50|||||||||850
1723574160000|2024-08-13 18:36:00|||||||||700
1723574170000|2024-08-13 18:36:10|||||||||50756
1723574180000|2024-08-13 18:36:20|||||||||4350
1723574190000|2024-08-13 18:36:30|16.8|16.79|16.81|16.8|16.81|16.8|16.8|16.79|3600
1723574200000|2024-08-13 18:36:40|16.85|16.81|16.85|16.81|16.85|16.81|16.85|16.81|872
1723574220000|2024-08-13 18:37:00|16.82||16.82||16.82||16.82||0
1723574230000|2024-08-13 18:37:10|||||||||1606
1723574250000|2024-08-13 18:37:30|||||||||1721
1723574260000|2024-08-13 18:37:40|||||||||251
1723574270000|2024-08-13 18:37:50|||||||||1033
1723574280000|2024-08-13 18:38:00|16.84|16.82|16.91|16.84|16.92|16.84|16.83|16.82|8066
1723574290000|2024-08-13 18:38:10|||||||||300
1723574300000|2024-08-13 18:38:20|||||||||236
1723574310000|2024-08-13 18:38:30|||||||||1135
1723574320000|2024-08-13 18:38:40|||||||||100
1723574330000|2024-08-13 18:38:50|||||||||213
1723574340000|2024-08-13 18:39:00|||||||||100
1723574370000|2024-08-13 18:39:30|||||||||1287
1723574380000|2024-08-13 18:39:40|||||||||955
1723574390000|2024-08-13 18:39:50|16.92||16.92||16.92||16.92||1297
1723574400000|2024-08-13 18:40:00|16.9||16.9||16.9||16.9||800
1723574410000|2024-08-13 18:40:10|||||||||891
1723574420000|2024-08-13 18:40:20|||||||||900
1723574430000|2024-08-13 18:40:30|||||||||800
1723574440000|2024-08-13 18:40:40|16.85||16.88||16.88||16.85||3393
1723574450000|2024-08-13 18:40:50|||||||||500
1723574460000|2024-08-13 18:41:00|16.86||16.86||16.86||16.86||600
1723574470000|2024-08-13 18:41:10|16.85||16.9||16.9||16.85||3792
1723574480000|2024-08-13 18:41:20|16.87||16.9||16.9||16.87||1018
1723574490000|2024-08-13 18:41:30|||||||||400
1723574500000|2024-08-13 18:41:40|||||||||896
1723574510000|2024-08-13 18:41:50|16.89||16.89||16.89||16.89||1050
1723574520000|2024-08-13 18:42:00|||||||||1688
1723574530000|2024-08-13 18:42:10|16.9||16.9||16.9||16.9||2209
1723574540000|2024-08-13 18:42:20|||||||||2900
1723574550000|2024-08-13 18:42:30|||||||||747
1723574560000|2024-08-13 18:42:40|||||||||3324
1723574570000|2024-08-13 18:42:50|||||||||2091
1723574580000|2024-08-13 18:43:00|||||||||9145
1723574590000|2024-08-13 18:43:10|||||||||750
1723574600000|2024-08-13 18:43:20|||||||||606
1723574610000|2024-08-13 18:43:30|||||||||1979
1723574620000|2024-08-13 18:43:40|16.92||16.92||16.92||16.92||1800
1723574630000|2024-08-13 18:43:50|||||||||718
1723574640000|2024-08-13 18:44:00|16.9||16.9||16.9||16.9||300
1723574650000|2024-08-13 18:44:10|||||||||800
1723574660000|2024-08-13 18:44:20|||||||||500
1723574670000|2024-08-13 18:44:30|16.92||16.92||16.92||16.92||700
1723574680000|2024-08-13 18:44:40|||||||||1128
1723574690000|2024-08-13 18:44:50|||||||||1100
1723574700000|2024-08-13 18:45:00|||||||||5235
1723574710000|2024-08-13 18:45:10||16.85||16.85||16.85||16.85|1900
1723574720000|2024-08-13 18:45:20|||||||||4855
1723574730000|2024-08-13 18:45:30|16.93|16.89|16.92|16.89|16.93|16.89|16.92|16.89|10892
1723574740000|2024-08-13 18:45:40|||||||||18302
1723574750000|2024-08-13 18:45:50||16.88||16.88||16.88||16.88|6574
1723574760000|2024-08-13 18:46:00||16.89||16.89||16.89||16.89|1500
1723574770000|2024-08-13 18:46:10|16.91|16.88|16.9|16.89|16.92|16.89|16.9|16.88|8700
1723574780000|2024-08-13 18:46:20|16.89|16.88|16.9|16.87|16.9|16.89|16.89|16.87|4891
1723574790000|2024-08-13 18:46:30|||||||||2500
1723574800000|2024-08-13 18:46:40||16.85||16.81||16.85||16.81|400
1723574840000|2024-08-13 18:47:20|||||||||29977
1723574850000|2024-08-13 18:47:30|||||||||463
1723574860000|2024-08-13 18:47:40|||||||||1453
1723574870000|2024-08-13 18:47:50||16.86||16.86||16.86||16.86|6018
1723574880000|2024-08-13 18:48:00|||||||||300
1723574890000|2024-08-13 18:48:10||16.89||16.89||16.89||16.89|475
1723574900000|2024-08-13 18:48:20|16.89|16.86|16.9|16.89|16.9|16.89|16.89|16.86|6913
1723574910000|2024-08-13 18:48:30|||||||||1100
1723574920000|2024-08-13 18:48:40|||||||||220
1723574940000|2024-08-13 18:49:00|||||||||745
1723574960000|2024-08-13 18:49:20|||||||||300
1723574970000|2024-08-13 18:49:30|||||||||250
1723574980000|2024-08-13 18:49:40|||||||||395
1723575000000|2024-08-13 18:50:00|||||||||100
1723575020000|2024-08-13 18:50:20|||||||||100
1723575030000|2024-08-13 18:50:30|16.92|16.9|16.99|16.9|16.99|16.9|16.92|16.9|7741
1723575050000|2024-08-13 18:50:50|16.91||16.91||16.99||16.91||600
1723575060000|2024-08-13 18:51:00|16.95|16.91|16.97|16.91|16.99|16.91|16.95|16.91|900
1723575070000|2024-08-13 18:51:10|||||||||4735
1723575080000|2024-08-13 18:51:20|16.99||16.99||17||16.99||1499
1723575090000|2024-08-13 18:51:30|||||||||300
1723575100000|2024-08-13 18:51:40|||||||||10835
1723575110000|2024-08-13 18:51:50|17||17||17||17||300
1723575120000|2024-08-13 18:52:00|||||||||5600
1723575130000|2024-08-13 18:52:10|||||||||7175
1723575140000|2024-08-13 18:52:20|17.02|16.92|17.1|16.92|17.1|16.92|17.02|16.92|6569
1723575150000|2024-08-13 18:52:30||16.93||16.93||16.93||16.93|500
1723575160000|2024-08-13 18:52:40|||||||||700
1723575170000|2024-08-13 18:52:50|||||||||300
1723575180000|2024-08-13 18:53:00|17.16|16.94|17.12|16.94|17.18|16.94|17.12|16.94|1564
1723575190000|2024-08-13 18:53:10|||||||||900
1723575200000|2024-08-13 18:53:20|17.11||17.11||17.11||17.11||2606
1723575210000|2024-08-13 18:53:30|17.1||17.1||17.1||17.1||12103
1723575220000|2024-08-13 18:53:40|||||||||1500
1723575230000|2024-08-13 18:53:50|||||||||4500
1723575240000|2024-08-13 18:54:00|||||||||12817
1723575250000|2024-08-13 18:54:10|||||||||700
1723575260000|2024-08-13 18:54:20|||||||||885
1723575270000|2024-08-13 18:54:30|||||||||1623
1723575280000|2024-08-13 18:54:40|||||||||2900
1723575290000|2024-08-13 18:54:50|||||||||946
1723575300000|2024-08-13 18:55:00|||||||||10500
1723575310000|2024-08-13 18:55:10|17||17||17||17||2596
1723575320000|2024-08-13 18:55:20|17.02||17.1||17.1||17.02||1962
1723575330000|2024-08-13 18:55:30|||||||||3921
1723575340000|2024-08-13 18:55:40|||||||||1209
1723575350000|2024-08-13 18:55:50||16.98||16.98||16.98||16.98|400
1723575360000|2024-08-13 18:56:00|||||||||811
1723575370000|2024-08-13 18:56:10|||||||||1037
1723575380000|2024-08-13 18:56:20|||||||||500
1723575390000|2024-08-13 18:56:30|||||||||716
1723575400000|2024-08-13 18:56:40|||||||||1133
1723575410000|2024-08-13 18:56:50|||||||||6000
1723575420000|2024-08-13 18:57:00|||||||||1700
1723575430000|2024-08-13 18:57:10|||||||||13885
1723575440000|2024-08-13 18:57:20|17.11|17|17.12|17|17.12|17|17.11|17|1900
1723575450000|2024-08-13 18:57:30|17.13||17.13||17.13||17.13||695
1723575460000|2024-08-13 18:57:40|||||||||385
1723575470000|2024-08-13 18:57:50|||||||||600
1723575480000|2024-08-13 18:58:00||17.01||17.01||17.01||17.01|990
1723575490000|2024-08-13 18:58:10|||||||||700
1723575500000|2024-08-13 18:58:20|||||||||513
1723575510000|2024-08-13 18:58:30|||||||||599
1723575520000|2024-08-13 18:58:40|17.14||17.18||17.18||17.14||1357
1723575530000|2024-08-13 18:58:50|17.2|17.07|17.2|17.08|17.2|17.08|17.2|17.07|287
1723575540000|2024-08-13 18:59:00|||||||||1960
1723575550000|2024-08-13 18:59:10|17.25||17.25||17.25||17.2||1976
1723575560000|2024-08-13 18:59:20|17.3|17.2|17.29|17.24|17.3|17.24|17.24|17.2|23809
1723575570000|2024-08-13 18:59:30|||||||||1900
1723575580000|2024-08-13 18:59:40|||||||||750
1723575590000|2024-08-13 18:59:50|17.28||17.28||17.28||17.28||3150
1723575600000|2024-08-13 19:00:00||17.23||17.23||17.23||17.23|11050
1723575610000|2024-08-13 19:00:10|17.24|17.22|17.22|17.21|17.24|17.22|17.22|17.2|13891
1723575630000|2024-08-13 19:00:30|17.21|17.2|17.21|17.2|17.21|17.2|17.21|17.2|3521
1723575640000|2024-08-13 19:00:40|||||||||200
1723575650000|2024-08-13 19:00:50|||||||||3485
1723575660000|2024-08-13 19:01:00|||||||||11125
1723575670000|2024-08-13 19:01:10|||||||||1384
1723575680000|2024-08-13 19:01:20|||||||||91152
1723575690000|2024-08-13 19:01:30|17.24|17.21|17.29|17.21|17.3|17.22|17.22|17.21|46254
1723575700000|2024-08-13 19:01:40|||||||||1000
1723575710000|2024-08-13 19:01:50|||||||||100
1723575720000|2024-08-13 19:02:00|||||||||160
1723575730000|2024-08-13 19:02:10|||||||||390
1723575740000|2024-08-13 19:02:20||17.2||17.2||17.2||17.2|13168
1723575760000|2024-08-13 19:02:40|||||||||2507
1723575780000|2024-08-13 19:03:00|17.25|17.19|17.25|17.2|17.25|17.21|17.25|17.19|6882
1723575790000|2024-08-13 19:03:10|||||||||935
1723575800000|2024-08-13 19:03:20|17.22||17.22||17.22||17.22||2885
1723575810000|2024-08-13 19:03:30|17.21|17.21|17.21|17.2|17.21|17.21|17.21|17.2|3810
1723575820000|2024-08-13 19:03:40|||||||||871
1723575830000|2024-08-13 19:03:50|||||||||1800
1723575850000|2024-08-13 19:04:10|||||||||8327
1723575860000|2024-08-13 19:04:20|17.2|17.19|17.19|17.06|17.2|17.19|17.19|17.06|10987
1723575870000|2024-08-13 19:04:30|17.12||17.12||17.12||17.12||0
1723575880000|2024-08-13 19:04:40|||||||||110
1723575890000|2024-08-13 19:04:50|17.09||17.09||17.09||17.09||0
1723575900000|2024-08-13 19:05:00|17.07||17.07||17.07||17.07||293
1723575910000|2024-08-13 19:05:10|||||||||1293
1723575920000|2024-08-13 19:05:20|||||||||3360
1723575930000|2024-08-13 19:05:30|17.09|17.07|17.09|17.07|17.09|17.07|17.08|17.07|5638
1723575940000|2024-08-13 19:05:40|17.15|17.08|17.25|17.09|17.25|17.09|17.15|17.08|5540
1723575960000|2024-08-13 19:06:00|||||||||110
1723575970000|2024-08-13 19:06:10|||||||||5068
1723575980000|2024-08-13 19:06:20|||||||||200
1723575990000|2024-08-13 19:06:30|||||||||579
1723576000000|2024-08-13 19:06:40|||||||||800
1723576010000|2024-08-13 19:06:50|||||||||1720
1723576020000|2024-08-13 19:07:00|||||||||880
1723576030000|2024-08-13 19:07:10|||||||||758
1723576040000|2024-08-13 19:07:20|||||||||500
1723576050000|2024-08-13 19:07:30|17.26|17.1|17.46|17.14|17.47|17.14|17.26|17.1|74005
1723576060000|2024-08-13 19:07:40|17.33|17.15|17.33|17.2|17.33|17.2|17.33|17.15|3812
1723576070000|2024-08-13 19:07:50|17.32||17.33||17.33||17.32||4900
1723576080000|2024-08-13 19:08:00|17.3||17.33||17.33||17.3||23100
1723576090000|2024-08-13 19:08:10|||||||||1900
1723576100000|2024-08-13 19:08:20|||||||||1400
1723576110000|2024-08-13 19:08:30|17.32||17.33||17.33||17.32||59672
1723576120000|2024-08-13 19:08:40|17.32||17.33||17.33||17.32||2700
1723576130000|2024-08-13 19:08:50|17.35||17.4||17.4||17.35||16783
1723576140000|2024-08-13 19:09:00|17.44|17.21|17.5|17.23|17.5|17.23|17.44|17.21|1017
1723576150000|2024-08-13 19:09:10||17.24||17.26||17.26||17.24|1135
1723576160000|2024-08-13 19:09:20||17.27||17.27||17.27||17.27|1000
1723576170000|2024-08-13 19:09:30||17.28||17.28||17.28||17.28|440
1723576180000|2024-08-13 19:09:40|||||||||708
1723576190000|2024-08-13 19:09:50|17.41||17.5||17.5||17.41||100
1723576200000|2024-08-13 19:10:00|||||||||891
1723576210000|2024-08-13 19:10:10|||||||||19723
1723576220000|2024-08-13 19:10:20|||||||||216
1723576230000|2024-08-13 19:10:30||17.29||17.29||17.29||17.29|800
1723576240000|2024-08-13 19:10:40|||||||||900
1723576250000|2024-08-13 19:10:50|||||||||1271
1723576260000|2024-08-13 19:11:00|17.4||17.4||17.4||17.4||700
1723576270000|2024-08-13 19:11:10|17.46||17.46||17.46||17.4||3300
1723576280000|2024-08-13 19:11:20|17.47||17.47||17.47||17.47||1500
1723576290000|2024-08-13 19:11:30|||||||||33112
1723576300000|2024-08-13 19:11:40||17.3||17.3||17.3||17.3|1600
1723576310000|2024-08-13 19:11:50|17.41||17.41||17.41||17.41||6649
1723576320000|2024-08-13 19:12:00|||||||||19360
1723576330000|2024-08-13 19:12:10|||||||||4395
1723576340000|2024-08-13 19:12:20|||||||||700
1723576350000|2024-08-13 19:12:30|||||||||800
1723576360000|2024-08-13 19:12:40|||||||||14894
1723576370000|2024-08-13 19:12:50|||||||||3082
1723576380000|2024-08-13 19:13:00|||||||||700
1723576390000|2024-08-13 19:13:10|||||||||3822
1723576400000|2024-08-13 19:13:20|||||||||515
1723576410000|2024-08-13 19:13:30|||||||||600
1723576420000|2024-08-13 19:13:40|||||||||1000
1723576430000|2024-08-13 19:13:50|||||||||2600
1723576440000|2024-08-13 19:14:00|||||||||910
1723576450000|2024-08-13 19:14:10|||||||||2278
1723576460000|2024-08-13 19:14:20|||||||||1352
1723576470000|2024-08-13 19:14:30|||||||||700
1723576480000|2024-08-13 19:14:40|17.26|17.29|17|16.9|17.26|17.29|17|16.89|68759
1723576490000|2024-08-13 19:14:50|16.99||16.99||16.99||16.99||7112
1723576520000|2024-08-13 19:15:20||16.89||16.71||16.89||16.7|34544
1723576530000|2024-08-13 19:15:30||16.72||16.76||16.76||16.72|250
1723576540000|2024-08-13 19:15:40|16.94|16.77|16.94|16.76|16.99|16.77|16.94|16.76|1000
1723576560000|2024-08-13 19:16:00|||||||||2846
1723576570000|2024-08-13 19:16:10|16.77||16.77||16.77||16.77||1200
1723576580000|2024-08-13 19:16:20|||||||||16300
1723576590000|2024-08-13 19:16:30|||||||||700
1723576600000|2024-08-13 19:16:40|16.78|16.77|16.93|16.78|16.93|16.78|16.78|16.77|7790
1723576610000|2024-08-13 19:16:50|||||||||2150
1723576630000|2024-08-13 19:17:10|16.94||16.94||16.94||16.79||1106
1723576640000|2024-08-13 19:17:20|||||||||100
1723576650000|2024-08-13 19:17:30|16.93|16.9|16.93|16.9|16.93|16.9|16.93|16.9|2683
1723576660000|2024-08-13 19:17:40|16.94||16.94||16.94||16.94||400
1723576670000|2024-08-13 19:17:50|16.99||16.99||16.99||16.99||1998
1723576680000|2024-08-13 19:18:00|||||||||5900
1723576690000|2024-08-13 19:18:10|||||||||376
1723576700000|2024-08-13 19:18:20|||||||||1800
1723576710000|2024-08-13 19:18:30|||||||||10644
1723576720000|2024-08-13 19:18:40|16.9|16.88|16.9|16.84|16.9|16.88|16.9|16.84|51690
1723576730000|2024-08-13 19:18:50|||||||||618
1723576740000|2024-08-13 19:19:00|||||||||2156
1723576760000|2024-08-13 19:19:20|||||||||200
1723576770000|2024-08-13 19:19:30|||||||||16331
1723576780000|2024-08-13 19:19:40|||||||||15128
1723576790000|2024-08-13 19:19:50|||||||||1900
1723576800000|2024-08-13 19:20:00|||||||||1186
1723576810000|2024-08-13 19:20:10|||||||||10475
1723576820000|2024-08-13 19:20:20|16.86||16.85||16.86||16.85||1938
1723576830000|2024-08-13 19:20:30|||||||||5532
1723576840000|2024-08-13 19:20:40|||||||||100
1723576850000|2024-08-13 19:20:50|||||||||518
1723576860000|2024-08-13 19:21:00|||||||||160
1723576870000|2024-08-13 19:21:10|16.84|16.83|16.71|16.7|16.84|16.83|16.71|16.7|27931
1723576880000|2024-08-13 19:21:20|||||||||31677
1723576890000|2024-08-13 19:21:30|||||||||11599
1723576910000|2024-08-13 19:21:50|||||||||8441
1723576920000|2024-08-13 19:22:00|16.7|16.67|16.68|16.67|16.7|16.67|16.68|16.67|1660
1723576930000|2024-08-13 19:22:10|||||||||1489
1723576950000|2024-08-13 19:22:30|||||||||250
1723576960000|2024-08-13 19:22:40|||||||||8525
1723576970000|2024-08-13 19:22:50|||||||||100
1723576980000|2024-08-13 19:23:00|||||||||100
1723576990000|2024-08-13 19:23:10|||||||||1668
1723577000000|2024-08-13 19:23:20|16.69|16.68|16.72|16.67|16.72|16.69|16.69|16.67|19759
1723577010000|2024-08-13 19:23:30|||||||||260
1723577020000|2024-08-13 19:23:40|16.67|16.66|16.64|16.63|16.67|16.66|16.64|16.63|8842
1723577030000|2024-08-13 19:23:50|16.65|16.64|16.65|16.64|16.65|16.64|16.64|16.63|880
1723577040000|2024-08-13 19:24:00|16.64|16.63|16.64|16.63|16.64|16.63|16.64|16.6|12591
1723577060000|2024-08-13 19:24:20|16.61|16.6|16.58|16.5|16.61|16.6|16.58|16.5|22460
1723577070000|2024-08-13 19:24:30|16.51||16.61||16.61||16.51||1700
1723577080000|2024-08-13 19:24:40|||||||||125
1723577090000|2024-08-13 19:24:50|||||||||13198
1723577100000|2024-08-13 19:25:00|||||||||325
1723577120000|2024-08-13 19:25:20|16.59||16.59||16.59||16.59||570
1723577130000|2024-08-13 19:25:30|||||||||100
1723577140000|2024-08-13 19:25:40||16.51||16.51||16.51||16.51|0
1723577150000|2024-08-13 19:25:50|16.52||16.52||16.52||16.52||0
1723577160000|2024-08-13 19:26:00|16.58|16.52|16.65|16.53|16.65|16.53|16.58|16.52|47171
1723577170000|2024-08-13 19:26:10|16.6|16.59|16.6|16.59|16.6|16.59|16.6|16.59|1380
1723577180000|2024-08-13 19:26:20|16.65|16.6|16.65|16.59|16.65|16.6|16.65|16.59|6500
1723577190000|2024-08-13 19:26:30|16.64||16.65||16.65||16.63||21800
1723577200000|2024-08-13 19:26:40|16.67||16.72||16.72||16.67||2250
1723577220000|2024-08-13 19:27:00|||||||||200
1723577230000|2024-08-13 19:27:10|||||||||1600
1723577240000|2024-08-13 19:27:20|||||||||8300
1723577250000|2024-08-13 19:27:30|||||||||600
1723577260000|2024-08-13 19:27:40|||||||||500
1723577270000|2024-08-13 19:27:50|||||||||1133
1723577280000|2024-08-13 19:28:00|||||||||2000
1723577290000|2024-08-13 19:28:10|||||||||1597
1723577300000|2024-08-13 19:28:20|16.7|16.6|16.74|16.62|16.74|16.62|16.7|16.6|10653
1723577310000|2024-08-13 19:28:30|16.78||16.78||16.78||16.78||6300
1723577320000|2024-08-13 19:28:40|||||||||800
1723577330000|2024-08-13 19:28:50|||||||||3799
1723577340000|2024-08-13 19:29:00|||||||||370
1723577350000|2024-08-13 19:29:10|||||||||4567
1723577360000|2024-08-13 19:29:20||16.63||16.63||16.63||16.63|4228
1723577370000|2024-08-13 19:29:30|||||||||3700
1723577380000|2024-08-13 19:29:40|16.75|16.64|16.78|16.64|16.78|16.64|16.75|16.64|1091
1723577390000|2024-08-13 19:29:50|||||||||10600
1723577400000|2024-08-13 19:30:00|||||||||1300
1723577410000|2024-08-13 19:30:10||16.72||16.72||16.72||16.72|4500
1723577420000|2024-08-13 19:30:20|||||||||1424
1723577430000|2024-08-13 19:30:30|||||||||16774
1723577440000|2024-08-13 19:30:40|||||||||1000
1723577450000|2024-08-13 19:30:50||16.73||16.73||16.73||16.73|5550
1723577460000|2024-08-13 19:31:00|||||||||219
1723577470000|2024-08-13 19:31:10|||||||||1037
1723577480000|2024-08-13 19:31:20|||||||||100
1723577500000|2024-08-13 19:31:40|||||||||515
1723577510000|2024-08-13 19:31:50|||||||||9745
1723577530000|2024-08-13 19:32:10|||||||||299
1723577550000|2024-08-13 19:32:30|||||||||100
1723577560000|2024-08-13 19:32:40|||||||||119
1723577570000|2024-08-13 19:32:50|||||||||2500
1723577580000|2024-08-13 19:33:00|16.74|16.72|16.53|16.52|16.74|16.72|16.53|16.52|26664
1723577590000|2024-08-13 19:33:10|||||||||700
1723577600000|2024-08-13 19:33:20|16.52|16.51|16.52|16.27|16.53|16.51|16.52|16.27|51606
1723577620000|2024-08-13 19:33:40|||||||||157
1723577630000|2024-08-13 19:33:50||16.28||16.28||16.28||16.28|0
1723577640000|2024-08-13 19:34:00|16.29|16.29|16.46|16.31|16.52|16.31|16.29|16.29|1700
1723577650000|2024-08-13 19:34:10|||||||||646
1723577660000|2024-08-13 19:34:20|16.45||16.44||16.45||16.44||269
1723577670000|2024-08-13 19:34:30|||||||||2050
1723577680000|2024-08-13 19:34:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1723577690000|2024-08-13 19:34:50|||||||||10766
1723577700000|2024-08-13 19:35:00|||||||||860
1723577710000|2024-08-13 19:35:10|16.39|16.36|16.47|16.36|16.47|16.41|16.39|16.36|14600
1723577730000|2024-08-13 19:35:30|||||||||3720
1723577740000|2024-08-13 19:35:40|16.48||16.54||16.54||16.48||6097
1723577750000|2024-08-13 19:35:50|||||||||400
1723577760000|2024-08-13 19:36:00|||||||||110
1723577770000|2024-08-13 19:36:10|||||||||730
1723577800000|2024-08-13 19:36:40|16.49|16.38|16.55|16.39|16.55|16.39|16.49|16.38|42154
1723577810000|2024-08-13 19:36:50|16.56||16.6||16.6||16.54||4911
1723577820000|2024-08-13 19:37:00|16.62||16.67||16.68||16.62||17688
1723577830000|2024-08-13 19:37:10|16.53||16.65||16.67||16.53||2440
1723577840000|2024-08-13 19:37:20|16.64||16.51||16.67||16.51||800
1723577850000|2024-08-13 19:37:30|16.68||16.65||16.68||16.53||2400
1723577860000|2024-08-13 19:37:40|16.64||16.68||16.68||16.5||1500
1723577870000|2024-08-13 19:37:50|||||||||600
1723577880000|2024-08-13 19:38:00|16.69|16.55|16.74|16.55|16.74|16.55|16.69|16.55|2709
1723577890000|2024-08-13 19:38:10|||||||||100
1723577900000|2024-08-13 19:38:20|16.66|16.56|16.74|16.6|16.74|16.6|16.66|16.56|4790
1723577920000|2024-08-13 19:38:40|16.67||16.74||16.74||16.67||200
1723577940000|2024-08-13 19:39:00|16.67||16.67||16.67||16.67||800
1723577950000|2024-08-13 19:39:10|16.63||16.61||16.63||16.61||7949
1723577960000|2024-08-13 19:39:20|16.63||16.67||16.74||16.62||1164
1723577970000|2024-08-13 19:39:30|16.74||16.61||16.74||16.61||1800
1723577980000|2024-08-13 19:39:40|||||||||10891
1723577990000|2024-08-13 19:39:50|||||||||1000
1723578000000|2024-08-13 19:40:00|||||||||1500
1723578010000|2024-08-13 19:40:10|16.62||16.62||16.62||16.62||920
1723578020000|2024-08-13 19:40:20|16.61||16.61||16.61||16.61||30549
1723578030000|2024-08-13 19:40:30|||||||||27754
1723578040000|2024-08-13 19:40:40|||||||||832
1723578050000|2024-08-13 19:40:50|16.62|16.61|16.74|16.62|16.74|16.62|16.61|16.61|44512
1723578060000|2024-08-13 19:41:00|16.68||16.68||16.74||16.65||14395
1723578070000|2024-08-13 19:41:10|16.74||16.68||16.74||16.68||1000
1723578080000|2024-08-13 19:41:20|16.74|16.64|16.74|16.7|16.74|16.71|16.71|16.64|5575
1723578090000|2024-08-13 19:41:30|16.72||16.72||16.74||16.72||2525
1723578100000|2024-08-13 19:41:40|16.74||16.72||16.74||16.72||1720
1723578110000|2024-08-13 19:41:50|16.71|16.71|16.72|16.7|16.78|16.71|16.71|16.7|7373
1723578120000|2024-08-13 19:42:00|16.74||16.74||16.74||16.72||856
1723578130000|2024-08-13 19:42:10|16.72|16.71|16.72|16.71|16.72|16.71|16.72|16.71|10000
1723578140000|2024-08-13 19:42:20|||||||||4896
1723578160000|2024-08-13 19:42:40|16.74||16.72||16.74||16.72||0
1723578170000|2024-08-13 19:42:50|16.74||16.74||16.74||16.74||700
1723578180000|2024-08-13 19:43:00|16.72||16.72||16.72||16.72||3055
1723578190000|2024-08-13 19:43:10|16.74||16.72||16.74||16.72||2650
1723578200000|2024-08-13 19:43:20|16.74||16.72||16.74||16.72||11200
1723578210000|2024-08-13 19:43:30|16.73||16.74||16.74||16.73||1100
1723578220000|2024-08-13 19:43:40|16.72||16.74||16.74||16.72||1400
1723578230000|2024-08-13 19:43:50|16.72||16.72||16.74||16.72||2477
1723578240000|2024-08-13 19:44:00|16.74|16.72|16.73|16.72|16.74|16.72|16.73|16.72|1517
1723578250000|2024-08-13 19:44:10|16.74|16.73|16.73|16.72|16.74|16.73|16.73|16.72|958
1723578260000|2024-08-13 19:44:20|||||||||800
1723578270000|2024-08-13 19:44:30|||||||||1471
1723578280000|2024-08-13 19:44:40||16.73||16.73||16.73||16.73|1691
1723578290000|2024-08-13 19:44:50|16.74||16.74||16.74||16.74||12470
1723578300000|2024-08-13 19:45:00|||||||||119
1723578310000|2024-08-13 19:45:10|||||||||4485
1723578320000|2024-08-13 19:45:20|||||||||200
1723578330000|2024-08-13 19:45:30|16.73|16.59|16.73|16.61|16.73|16.61|16.73|16.59|100
1723578340000|2024-08-13 19:45:40|16.66|16.32|16.66|16.33|16.66|16.33|16.66|16.32|7490
1723578350000|2024-08-13 19:45:50|16.58|16.32|16.58|16.34|16.58|16.34|16.56|16.32|0
1723578360000|2024-08-13 19:46:00|16.56|16.49|16.52|16.32|16.56|16.49|16.52|16.32|100
1723578370000|2024-08-13 19:46:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|2265
1723578380000|2024-08-13 19:46:20|16.47|16.29|16.46|16.29|16.47|16.29|16.46|16.29|18200
1723578390000|2024-08-13 19:46:30|16.38|16.09|16.38|16.09|16.38|16.09|16.38|16.09|4463
1723578400000|2024-08-13 19:46:40|16.36|16.12|16.36|16.14|16.36|16.14|16.36|16.12|100
1723578410000|2024-08-13 19:46:50|16.28|16.15|16.28|16.19|16.28|16.19|16.23|16.15|0
1723578420000|2024-08-13 19:47:00||16.2||16.23||16.23||16.2|38201
1723578430000|2024-08-13 19:47:10|16.45|16.24|16.46|16.25|16.46|16.25|16.45|16.24|300
1723578440000|2024-08-13 19:47:20|||||||||14683
1723578450000|2024-08-13 19:47:30|16.38|16.26|16.46|16.26|16.46|16.26|16.38|16.26|550
1723578460000|2024-08-13 19:47:40||16.25||16.25||16.25||16.25|2455
1723578470000|2024-08-13 19:47:50|16.6|16.26|16.6|16.26|16.6|16.26|16.6|16.26|740
1723578480000|2024-08-13 19:48:00||16.27||16.27||16.27||16.27|100
1723578500000|2024-08-13 19:48:20|16.57|16.28|16.57|16.28|16.57|16.28|16.57|16.28|352
1723578510000|2024-08-13 19:48:30|||||||||18262
1723578520000|2024-08-13 19:48:40|||||||||100
1723578530000|2024-08-13 19:48:50|16.53||16.53||16.53||16.53||751
1723578540000|2024-08-13 19:49:00||16.29||16.29||16.29||16.29|4400
1723578550000|2024-08-13 19:49:10|||||||||704
1723578560000|2024-08-13 19:49:20|16.49||16.49||16.49||16.49||3800
1723578570000|2024-08-13 19:49:30|16.31|16.31|16.42|16.32|16.42|16.32|16.31|16.31|3200
1723578580000|2024-08-13 19:49:40|||||||||1800
1723578590000|2024-08-13 19:49:50|16.43||16.43||16.43||16.43||729
1723578600000|2024-08-13 19:50:00|16.34||16.34||16.34||16.34||1011
1723578610000|2024-08-13 19:50:10|||||||||1210
1723578620000|2024-08-13 19:50:20|||||||||8422
1723578630000|2024-08-13 19:50:30|||||||||3764
1723578640000|2024-08-13 19:50:40|||||||||355
1723578650000|2024-08-13 19:50:50|16.38|16.33|16.38|16.33|16.38|16.33|16.38|16.33|700
1723578660000|2024-08-13 19:51:00|16.39|16.34|16.44|16.34|16.44|16.34|16.39|16.34|22515
1723578670000|2024-08-13 19:51:10|16.51||16.54||16.54||16.51||700
1723578680000|2024-08-13 19:51:20|16.53||16.53||16.53||16.53||1440
1723578690000|2024-08-13 19:51:30|16.51||16.54||16.54||16.51||830
1723578700000|2024-08-13 19:51:40|16.57||16.57||16.57||16.57||1971
1723578710000|2024-08-13 19:51:50|||||||||1760
1723578720000|2024-08-13 19:52:00|16.58|16.36|16.67|16.36|16.67|16.36|16.58|16.36|3378
1723578730000|2024-08-13 19:52:10|16.63|16.62|16.79|16.62|16.79|16.62|16.62|16.62|1569
1723578740000|2024-08-13 19:52:20|16.74||17.01||17.01||16.74||700
1723578750000|2024-08-13 19:52:30|||||||||500
1723578760000|2024-08-13 19:52:40|||||||||440
1723578770000|2024-08-13 19:52:50|||||||||8224
1723578780000|2024-08-13 19:53:00|||||||||749
1723578800000|2024-08-13 19:53:20|16.99|16.64|16.99|16.66|16.99|16.66|16.99|16.64|1000
1723578810000|2024-08-13 19:53:30|17|16.67|17|16.71|17|16.71|17|16.67|2200
1723578820000|2024-08-13 19:53:40||16.72||16.72||16.72||16.72|130
1723578830000|2024-08-13 19:53:50|||||||||413
1723578840000|2024-08-13 19:54:00|||||||||2493
1723578850000|2024-08-13 19:54:10|||||||||200
1723578860000|2024-08-13 19:54:20|16.96|16.73|16.96|16.74|16.96|16.75|16.96|16.73|5904
1723578870000|2024-08-13 19:54:30|16.95|16.61|16.68|16.57|16.95|16.61|16.68|16.57|763
1723578880000|2024-08-13 19:54:40|16.63|16.61|16.68|16.62|16.68|16.62|16.63|16.61|400
1723578890000|2024-08-13 19:54:50|||||||||200
1723578900000|2024-08-13 19:55:00|16.66||16.64||16.66||16.64||200
1723578910000|2024-08-13 19:55:10|||||||||500
1723578920000|2024-08-13 19:55:20|16.36|16.34|16.36|16.34|16.36|16.34|16.36|16.34|460
1723578930000|2024-08-13 19:55:30|16.53|16.36|16.63|16.41|16.64|16.41|16.39|16.36|1490
1723578940000|2024-08-13 19:55:40|16.45|16.43|16.64|16.44|16.64|16.44|16.45|16.43|3075
1723578950000|2024-08-13 19:55:50|||||||||5700
1723578960000|2024-08-13 19:56:00|16.46||16.46||16.46||16.46||411
1723578970000|2024-08-13 19:56:10|||||||||2749
1723578980000|2024-08-13 19:56:20|||||||||100
1723578990000|2024-08-13 19:56:30|16.49||16.46||16.49||16.46||680
1723579000000|2024-08-13 19:56:40|16.49||16.46||16.49||16.46||500
1723579010000|2024-08-13 19:56:50|||||||||472
1723579020000|2024-08-13 19:57:00|||||||||15726
1723579030000|2024-08-13 19:57:10|||||||||600
1723579040000|2024-08-13 19:57:20|||||||||11077
1723579050000|2024-08-13 19:57:30|||||||||415
1723579060000|2024-08-13 19:57:40|||||||||270
1723579070000|2024-08-13 19:57:50|||||||||5364
1723579080000|2024-08-13 19:58:00|16.47|16.45|16.47|16.45|16.47|16.45|16.47|16.45|3579
1723579090000|2024-08-13 19:58:10|16.52||16.47||16.52||16.47||2903
1723579100000|2024-08-13 19:58:20|16.49|16.5|16.56|16.5|16.64|16.5|16.47|16.5|890
1723579110000|2024-08-13 19:58:30|16.57||16.57||16.57||16.57||2399
1723579120000|2024-08-13 19:58:40|16.63||16.68||16.68||16.56||19400
1723579130000|2024-08-13 19:58:50|||||||||1236
1723579140000|2024-08-13 19:59:00|16.58||16.58||16.58||16.58||1000
1723579150000|2024-08-13 19:59:10|16.57||16.58||16.58||16.55||4701
1723579160000|2024-08-13 19:59:20|16.62|16.51|16.74|16.54|16.74|16.54|16.62|16.51|1293
1723579170000|2024-08-13 19:59:30|16.77|16.55|16.78|16.55|16.78|16.55|16.74|16.55|2820
1723579180000|2024-08-13 19:59:40|16.8|16.56|16.82|16.58|16.82|16.58|16.78|16.56|300
1723579190000|2024-08-13 19:59:50|16.83|16.59|16.83|16.6|16.83|16.6|16.83|16.59|2145
1723642200000|2024-08-14 13:30:00|16.98|16.82|16.85|16.79|16.98|16.82|16.8|16.79|306356
1723642210000|2024-08-14 13:30:10|||||||||4427
1723642220000|2024-08-14 13:30:20|||||||||1126
1723642230000|2024-08-14 13:30:30|||||||||1173
1723642240000|2024-08-14 13:30:40|||||||||14710
1723642250000|2024-08-14 13:30:50|||||||||1587
1723642260000|2024-08-14 13:31:00|||||||||843
1723642270000|2024-08-14 13:31:10||16.78||16.72||16.78||16.72|9900
1723642280000|2024-08-14 13:31:20|16.91|16.78|16.91|16.79|16.91|16.79|16.91|16.78|7600
1723642290000|2024-08-14 13:31:30|||||||||1311
1723642300000|2024-08-14 13:31:40|||||||||9908
1723642310000|2024-08-14 13:31:50||16.86||16.86||16.86||16.86|4782
1723642320000|2024-08-14 13:32:00|||||||||41300
1723642340000|2024-08-14 13:32:20|||||||||17776
1723642350000|2024-08-14 13:32:30|16.89||16.89||16.89||16.89||3743
1723642360000|2024-08-14 13:32:40|16.87|16.87|16.87|16.86|16.91|16.87|16.87|16.86|8500
1723642370000|2024-08-14 13:32:50|16.88|16.87|16.89|16.88|16.96|16.88|16.87|16.87|27206
1723642380000|2024-08-14 13:33:00|16.88|16.86|16.95|16.86|16.96|16.86|16.88|16.86|24097
1723642390000|2024-08-14 13:33:10|||||||||500
1723642410000|2024-08-14 13:33:30|16.92|16.9|16.91|16.9|16.92|16.9|16.91|16.9|10000
1723642420000|2024-08-14 13:33:40|||||||||10100
1723642430000|2024-08-14 13:33:50|16.96||16.91||16.96||16.91||2378
1723642440000|2024-08-14 13:34:00|16.96||16.95||16.99||16.95||52393
1723642450000|2024-08-14 13:34:10|16.99||16.98||16.99||16.98||2945
1723642460000|2024-08-14 13:34:20|||||||||1472
1723642470000|2024-08-14 13:34:30||16.91||16.91||16.91||16.91|117
1723642480000|2024-08-14 13:34:40|||||||||774
1723642490000|2024-08-14 13:34:50|||||||||49500
1723642500000|2024-08-14 13:35:00|16.87|16.86|16.87|16.86|16.87|16.86|16.87|16.86|9257
1723642510000|2024-08-14 13:35:10|||||||||2211
1723642520000|2024-08-14 13:35:20|||||||||213
1723642530000|2024-08-14 13:35:30|16.86|16.85|16.84|16.83|16.87|16.86|16.84|16.83|35196
1723642540000|2024-08-14 13:35:40|16.83|16.81|16.83|16.81|16.83|16.81|16.83|16.81|420
1723642550000|2024-08-14 13:35:50|||||||||19260
1723642560000|2024-08-14 13:36:00|16.82|16.78|16.79|16.78|16.82|16.78|16.79|16.78|0
1723642570000|2024-08-14 13:36:10|||||||||5500
1723642580000|2024-08-14 13:36:20|16.77|16.76|16.78|16.72|16.78|16.76|16.72|16.7|65946
1723642590000|2024-08-14 13:36:30||16.7||16.64||16.7||16.64|82722
1723642600000|2024-08-14 13:36:40||16.6||16.56||16.61||16.56|21861
1723642610000|2024-08-14 13:36:50|16.73|16.52|16.73|16.52|16.73|16.52|16.73|16.52|7382
1723642620000|2024-08-14 13:37:00|16.72||16.72||16.72||16.72||393
1723642630000|2024-08-14 13:37:10|16.71||16.71||16.71||16.71||1574
1723642640000|2024-08-14 13:37:20|||||||||254
1723642650000|2024-08-14 13:37:30|||||||||500
1723642670000|2024-08-14 13:37:50|||||||||100
1723642680000|2024-08-14 13:38:00|16.7|16.51|16.7|16.63|16.7|16.63|16.7|16.5|10000
1723642690000|2024-08-14 13:38:10|16.6|16.5|16.59|16.5|16.6|16.5|16.59|16.5|8477
1723642700000|2024-08-14 13:38:20|||||||||686
1723642710000|2024-08-14 13:38:30|||||||||9605
1723642720000|2024-08-14 13:38:40||16.51||16.51||16.51||16.51|5606
1723642730000|2024-08-14 13:38:50||16.5||16.5||16.5||16.5|501
1723642740000|2024-08-14 13:39:00|||||||||3120
1723642750000|2024-08-14 13:39:10|||||||||25000
1723642760000|2024-08-14 13:39:20|||||||||1391
1723642770000|2024-08-14 13:39:30|16.55||16.55||16.55||16.55||2049
1723642780000|2024-08-14 13:39:40|16.54|16.49|16.53|16.5|16.54|16.5|16.53|16.49|52780
1723642790000|2024-08-14 13:39:50|||||||||100
1723642800000|2024-08-14 13:40:00|||||||||819
1723642810000|2024-08-14 13:40:10||16.44||16.46||16.46||16.44|35738
1723642820000|2024-08-14 13:40:20|16.47|16.42|16.47|16.42|16.47|16.42|16.47|16.42|7199
1723642830000|2024-08-14 13:40:30|16.44|16.41|16.44|16.41|16.44|16.41|16.44|16.41|34477
1723642840000|2024-08-14 13:40:40|16.43|16.4|16.4|16.38|16.43|16.4|16.4|16.38|11837
1723642850000|2024-08-14 13:40:50|16.38|16.37|16.38|16.27|16.38|16.37|16.38|16.26|10389
1723642860000|2024-08-14 13:41:00|16.37|16.28|16.37|16.28|16.37|16.36|16.37|16.24|6510
1723642870000|2024-08-14 13:41:10||16.24||16.24||16.28||16.24|22370
1723642880000|2024-08-14 13:41:20|16.31||16.25||16.31||16.25||18429
1723642890000|2024-08-14 13:41:30|16.24|16.22|16.21|16.11|16.24|16.22|16.21|16.11|40471
1723642900000|2024-08-14 13:41:40|16.2|16.13|16.1|16.02|16.2|16.13|16.1|16.02|22395
1723642910000|2024-08-14 13:41:50|15.99|16|15.99|15.9|15.99|16|15.99|15.9|110316
1723642920000|2024-08-14 13:42:00|15.98||15.98||15.98||15.98||13020
1723642930000|2024-08-14 13:42:10|||||||||8166
1723642940000|2024-08-14 13:42:20||15.91||15.91||15.91||15.91|300
1723642950000|2024-08-14 13:42:30|||||||||100
1723642960000|2024-08-14 13:42:40||15.9||15.9||15.9||15.9|4941
1723642970000|2024-08-14 13:42:50|||||||||3001
1723642980000|2024-08-14 13:43:00|15.97||15.97||15.97||15.97||6050
1723642990000|2024-08-14 13:43:10||15.91||15.9||15.91||15.9|2221
1723643000000|2024-08-14 13:43:20||15.91||15.91||15.91||15.91|1501
1723643010000|2024-08-14 13:43:30||15.93||15.93||15.93||15.93|1000
1723643020000|2024-08-14 13:43:40|16|15.94|16.06|16|16.06|16|16|15.94|14130
1723643030000|2024-08-14 13:43:50||16.01||16.01||16.01||16.01|249
1723643040000|2024-08-14 13:44:00|16.1||16.1||16.1||16.1||15750
1723643050000|2024-08-14 13:44:10|16.16|16.1|16.16|16.1|16.16|16.1|16.16|16.1|30207
1723643060000|2024-08-14 13:44:20||16.06||16.06||16.1||16|9999
1723643070000|2024-08-14 13:44:30|||||||||2020
1723643080000|2024-08-14 13:44:40||16.07||15.97||16.07||15.97|61838
1723643090000|2024-08-14 13:44:50|16.15|15.94|16.12|15.93|16.15|15.94|16.12|15.93|7930
1723643100000|2024-08-14 13:45:00||15.94||15.94||15.94||15.94|0
1723643110000|2024-08-14 13:45:10|16.11||16||16.11||16||100
1723643120000|2024-08-14 13:45:20||15.95||15.94||15.95||15.94|6550
1723643130000|2024-08-14 13:45:30|15.99||15.99||15.99||15.99||3791
1723643140000|2024-08-14 13:45:40|16|15.95|16.11|16|16.11|16|16|15.94|13626
1723643150000|2024-08-14 13:45:50|||||||||1537
1723643160000|2024-08-14 13:46:00|16.19|16.01|16.19|16.07|16.19|16.07|16.19|16.01|4623
1723643170000|2024-08-14 13:46:10||16.06||16.06||16.06||16.06|17925
1723643180000|2024-08-14 13:46:20||16.11||16.11||16.11||16.11|500
1723643190000|2024-08-14 13:46:30|16.18|16.06|16.17|16|16.18|16.06|16.17|15.94|38938
1723643200000|2024-08-14 13:46:40|16.16|16.01|16.15|15.88|16.16|16.01|16.15|15.88|66693
1723643210000|2024-08-14 13:46:50|16.14||16.14||16.14||16.14||620
1723643220000|2024-08-14 13:47:00|16.13||16.01||16.13||16.01||21123
1723643230000|2024-08-14 13:47:10||15.9||16||16||15.9|3423
1723643240000|2024-08-14 13:47:20|16|15.9|16|15.8|16|15.9|16|15.8|51055
1723643250000|2024-08-14 13:47:30|15.99||15.99||15.99||15.99||475
1723643260000|2024-08-14 13:47:40||15.81||15.85||15.85||15.81|21688
1723643270000|2024-08-14 13:47:50|15.97||15.97||15.97||15.97||0
1723643280000|2024-08-14 13:48:00||15.9||15.8||15.9||15.8|39150
1723643290000|2024-08-14 13:48:10||15.81||15.81||15.81||15.81|0
1723643300000|2024-08-14 13:48:20|||||||||3456
1723643310000|2024-08-14 13:48:30||15.85||15.88||15.88||15.85|0
1723643320000|2024-08-14 13:48:40|15.98|15.9|15.96|15.9|15.98|15.9|15.96|15.9|3517
1723643330000|2024-08-14 13:48:50||15.91||15.91||15.91||15.91|299
1723643340000|2024-08-14 13:49:00|15.93||16||16.12||15.93||5250
1723643350000|2024-08-14 13:49:10||15.95||15.96||15.96||15.95|4000
1723643370000|2024-08-14 13:49:30|16.06|16|16.13|16|16.13|16|16.06|16|3256
1723643380000|2024-08-14 13:49:40||16.05||16.05||16.05||16.05|3598
1723643390000|2024-08-14 13:49:50|||||||||2832
1723643400000|2024-08-14 13:50:00||16||16||16||16|395
1723643410000|2024-08-14 13:50:10||16.01||16.05||16.05||16.01|0
1723643420000|2024-08-14 13:50:20||16.06||16.06||16.06||16.06|240
1723643440000|2024-08-14 13:50:40||16.07||16.07||16.07||16.07|1120
1723643450000|2024-08-14 13:50:50|||||||||1525
1723643460000|2024-08-14 13:51:00||16.1||16.07||16.1||16.07|286
1723643470000|2024-08-14 13:51:10||16.1||16.1||16.1||16.1|589
1723643480000|2024-08-14 13:51:20||16.07||16.07||16.08||16.07|3932
1723643490000|2024-08-14 13:51:30|||||||||197
1723643510000|2024-08-14 13:51:50|||||||||1949
1723643520000|2024-08-14 13:52:00|||||||||600
1723643530000|2024-08-14 13:52:10|16.1||16.1||16.1||16.1||150
1723643550000|2024-08-14 13:52:30||16.06||16.06||16.06||16.06|0
1723643560000|2024-08-14 13:52:40||16.05||16||16.05||16|3655
1723643570000|2024-08-14 13:52:50|16.09||16.08||16.09||16.08||0
1723643580000|2024-08-14 13:53:00|16.07|15.95|16.04|15.95|16.07|15.95|16.04|15.95|29584
1723643590000|2024-08-14 13:53:10|16.03||16.02||16.03||16.02||0
1723643600000|2024-08-14 13:53:20|16.01||15.99||16.01||15.99||200
1723643610000|2024-08-14 13:53:30|15.98|15.96|15.98|15.96|15.98|15.96|15.98|15.96|0
1723643620000|2024-08-14 13:53:40|15.97|15.95|15.97|15.9|15.97|15.95|15.97|15.9|3305
1723643630000|2024-08-14 13:53:50|||||||||455
1723643640000|2024-08-14 13:54:00|||||||||206
1723643670000|2024-08-14 13:54:30|15.93|15.88|15.82|15.73|15.93|15.88|15.82|15.73|22323
1723643680000|2024-08-14 13:54:40|15.81|15.7|15.62|15.49|15.81|15.7|15.51|15.48|99252
1723643690000|2024-08-14 13:54:50|15.61|15.5|15.61|15.51|15.61|15.51|15.51|15.5|14700
1723643700000|2024-08-14 13:55:00|||||||||256
1723643710000|2024-08-14 13:55:10|||||||||100
1723643720000|2024-08-14 13:55:20|||||||||12934
1723643730000|2024-08-14 13:55:30|15.64|15.61|15.73|15.62|15.74|15.62|15.64|15.61|6692
1723643740000|2024-08-14 13:55:40||15.61||15.51||15.61||15.51|829
1723643750000|2024-08-14 13:55:50||15.52||15.52||15.52||15.52|480
1723643760000|2024-08-14 13:56:00|||||||||1889
1723643770000|2024-08-14 13:56:10||15.6||15.6||15.6||15.6|1072
1723643780000|2024-08-14 13:56:20|||||||||400
1723643790000|2024-08-14 13:56:30||15.62||15.62||15.62||15.62|500
1723643800000|2024-08-14 13:56:40|||||||||8000
1723643810000|2024-08-14 13:56:50|15.78|15.67|15.78|15.67|15.79|15.67|15.78|15.67|3491
1723643820000|2024-08-14 13:57:00||15.73||15.73||15.73||15.73|100
1723643830000|2024-08-14 13:57:10||15.75||15.75||15.75||15.75|158
1723643840000|2024-08-14 13:57:20|||||||||700
1723643850000|2024-08-14 13:57:30|||||||||942
1723643870000|2024-08-14 13:57:50|15.83||15.85||15.85||15.83||1883
1723643880000|2024-08-14 13:58:00|15.9||15.85||15.9||15.85||29623
1723643890000|2024-08-14 13:58:10|||||||||29862
1723643900000|2024-08-14 13:58:20|||||||||600
1723643910000|2024-08-14 13:58:30|||||||||655
1723643920000|2024-08-14 13:58:40|||||||||2088
1723643930000|2024-08-14 13:58:50|||||||||10674
1723643960000|2024-08-14 13:59:20||15.77||15.77||15.77||15.77|0
1723643970000|2024-08-14 13:59:30||15.75||15.75||15.75||15.75|301
1723643980000|2024-08-14 13:59:40|15.77|15.73|15.77|15.73|15.77|15.73|15.77|15.73|2581
1723644000000|2024-08-14 14:00:00||15.7||15.7||15.7||15.7|938
1723644010000|2024-08-14 14:00:10||15.74||15.75||15.75||15.74|1108
1723644020000|2024-08-14 14:00:20|||||||||500
1723644030000|2024-08-14 14:00:30|||||||||376
1723644040000|2024-08-14 14:00:40||15.7||15.7||15.7||15.7|1392
1723644050000|2024-08-14 14:00:50||15.71||15.71||15.71||15.71|363
1723644060000|2024-08-14 14:01:00||15.7||15.65||15.7||15.65|19320
1723644070000|2024-08-14 14:01:10||15.66||15.65||15.66||15.65|2000
1723644080000|2024-08-14 14:01:20||15.66||15.66||15.66||15.66|126
1723644090000|2024-08-14 14:01:30|||||||||1478
1723644100000|2024-08-14 14:01:40|||||||||632
1723644110000|2024-08-14 14:01:50|15.65|15.65|15.61|15.6|15.65|15.65|15.61|15.6|28739
1723644120000|2024-08-14 14:02:00|||||||||200
1723644130000|2024-08-14 14:02:10|||||||||200
1723644140000|2024-08-14 14:02:20|15.6|15.59|15.55|15.54|15.6|15.59|15.55|15.54|5243
1723644150000|2024-08-14 14:02:30|15.53|15.52|15.52|15.51|15.53|15.52|15.52|15.51|2842
1723644160000|2024-08-14 14:02:40|15.51|15.5|15.51|15.5|15.51|15.5|15.51|15.5|700
1723644170000|2024-08-14 14:02:50|15.5|15.49|15.49|15.48|15.5|15.49|15.49|15.48|5644
1723644180000|2024-08-14 14:03:00|15.41|15.4|15.33|15.32|15.41|15.4|15.33|15.32|11459
1723644190000|2024-08-14 14:03:10|15.32|15.31|15.37|15.33|15.37|15.33|15.28|15.27|25387
1723644200000|2024-08-14 14:03:20|15.38|15.34|15.52|15.39|15.52|15.39|15.38|15.34|5798
1723644210000|2024-08-14 14:03:30|15.45|15.43|15.45|15.43|15.45|15.43|15.45|15.43|5206
1723644220000|2024-08-14 14:03:40||15.34||15.4||15.4||15.34|100
1723644230000|2024-08-14 14:03:50|15.42|15.34|15.38|15.11|15.42|15.34|15.38|15.11|46207
1723644240000|2024-08-14 14:04:00|15.37|15.12|15.37|15.12|15.37|15.12|15.24|15.12|40600
1723644250000|2024-08-14 14:04:10|15.32|15.15|15.31|15.15|15.32|15.15|15.31|15.15|7263
1723644260000|2024-08-14 14:04:20|15.23|15.2|15.32|15.2|15.32|15.2|15.23|15.2|2201
1723644270000|2024-08-14 14:04:30|15.26|15.21|15.22|15.21|15.32|15.21|15.22|15.21|126804
1723644280000|2024-08-14 14:04:40|||||||||20100
1723644290000|2024-08-14 14:04:50|15.21|15.2|15.21|15.2|15.21|15.2|15.21|15.2|15495
1723644300000|2024-08-14 14:05:00|||||||||250
1723644320000|2024-08-14 14:05:20|||||||||4848
1723644330000|2024-08-14 14:05:30|15.2|15.19|15.13|15.1|15.2|15.19|15.13|15.1|24980
1723644340000|2024-08-14 14:05:40|15.11||15.11||15.11||15.11||2982
1723644350000|2024-08-14 14:05:50|||||||||18108
1723644360000|2024-08-14 14:06:00|15.1|15.09|15.11|15.1|15.11|15.1|15.1|15.09|2925
1723644370000|2024-08-14 14:06:10|15.17|15.11|15.16|15.12|15.17|15.12|15.11|15.11|4724
1723644380000|2024-08-14 14:06:20|15.14|15.11|15.14|15.11|15.16|15.11|15.14|15.11|10470
1723644390000|2024-08-14 14:06:30|15.12||15.14||15.14||15.12||21860
1723644400000|2024-08-14 14:06:40||15.1||15.1||15.1||15.1|1598
1723644410000|2024-08-14 14:06:50|15.12||15.12||15.12||15.12||5659
1723644420000|2024-08-14 14:07:00|15.11||15.11||15.11||15.11||2437
1723644430000|2024-08-14 14:07:10|15.12|15.11|15.17|15.11|15.17|15.11|15.12|15.11|2700
1723644440000|2024-08-14 14:07:20|15.14|15.1|15.17|15.1|15.17|15.1|15.14|15.1|2114
1723644450000|2024-08-14 14:07:30|15.13|15.11|15.13|15.11|15.13|15.11|15.11|15.11|21259
1723644460000|2024-08-14 14:07:40||15.12||15.12||15.12||15.12|200
1723644470000|2024-08-14 14:07:50|15.12|15.11|15.11|15.1|15.12|15.11|15.11|15.1|4744
1723644480000|2024-08-14 14:08:00|15.12|15.11|15.19|15.11|15.19|15.11|15.11|15.11|13046
1723644490000|2024-08-14 14:08:10|||||||||2824
1723644500000|2024-08-14 14:08:20|15.21|15.12|15.21|15.12|15.21|15.12|15.21|15.12|2048
1723644510000|2024-08-14 14:08:30|15.17|15.13|15.17|15.13|15.17|15.13|15.17|15.13|2122
1723644520000|2024-08-14 14:08:40|15.21|15.12|15.26|15.14|15.39|15.14|15.17|15.12|7195
1723644530000|2024-08-14 14:08:50||15.15||15.15||15.15||15.15|955
1723644540000|2024-08-14 14:09:00|15.28||15.32||15.33||15.28||800
1723644560000|2024-08-14 14:09:20|15.23||15.19||15.23||15.19||7319
1723644570000|2024-08-14 14:09:30||15.16||15.16||15.16||15.16|100
1723644580000|2024-08-14 14:09:40|15.17||15.23||15.23||15.17||1200
1723644590000|2024-08-14 14:09:50||15.17||15.16||15.17||15.16|300
1723644600000|2024-08-14 14:10:00|15.19|15.18|15.23|15.18|15.23|15.18|15.19|15.18|5254
1723644610000|2024-08-14 14:10:10|15.2|15.16|15.35|15.16|15.43|15.4|15.2|15.16|39578
1723644620000|2024-08-14 14:10:20|15.37|15.18|15.37|15.18|15.37|15.18|15.37|15.18|5434
1723644630000|2024-08-14 14:10:30|15.27||15.27||15.27||15.27||0
1723644640000|2024-08-14 14:10:40|15.22|15.17|15.22|15.17|15.22|15.17|15.22|15.16|25723
1723644650000|2024-08-14 14:10:50|15.21|15.16|15.21|15.15|15.21|15.16|15.21|15.15|113229
1723644660000|2024-08-14 14:11:00|15.18|15.14|15.18|15.1|15.18|15.14|15.18|15.1|20360
1723644670000|2024-08-14 14:11:10|15.14||15.14||15.14||15.14||2035
1723644680000|2024-08-14 14:11:20||15.11||15.1||15.11||15.1|28640
1723644690000|2024-08-14 14:11:30|15.11|15.09|15.11|15.1|15.11|15.1|15.11|15.09|600
1723644700000|2024-08-14 14:11:40|15.1|15.09|15.09|15.01|15.1|15.09|15.09|15.01|19866
1723644710000|2024-08-14 14:11:50|15.04|15|15.04|15|15.04|15|15.04|15|41858
1723644720000|2024-08-14 14:12:00|||||||||241441
1723644730000|2024-08-14 14:12:10|15.01|14.98|15.01|15|15.01|15|14.99|14.98|117838
1723644740000|2024-08-14 14:12:20|14.97|14.94|14.97|14.82|14.97|14.94|14.97|14.82|80592
1723644750000|2024-08-14 14:12:30||14.89||14.89||14.89||14.82|3620
1723644760000|2024-08-14 14:12:40|14.89|14.82|14.89|14.85|14.89|14.85|14.89|14.82|36083
1723644770000|2024-08-14 14:12:50|14.85|14.82|14.89|14.81|14.89|14.82|14.83|14.8|47822
1723644780000|2024-08-14 14:13:00||14.82||14.82||14.82||14.82|125476
1723644790000|2024-08-14 14:13:10|15|14.84|15|14.9|15|14.9|14.85|14.84|20603
1723644800000|2024-08-14 14:13:20|||||||||11766
1723644810000|2024-08-14 14:13:30|||||||||7555
1723644820000|2024-08-14 14:13:40|||||||||990
1723644830000|2024-08-14 14:13:50|15.01|14.91|15.18|15.06|15.18|15.06|15.01|14.91|8096
1723644840000|2024-08-14 14:14:00|15.17|15.07|15.06|15|15.17|15.07|15.06|15|37747
1723644850000|2024-08-14 14:14:10|||||||||3020
1723644860000|2024-08-14 14:14:20|15.12|15.01|15.16|15.02|15.16|15.02|15.12|15.01|52300
1723644870000|2024-08-14 14:14:30|15.06||15.06||15.06||15.06||3121
1723644880000|2024-08-14 14:14:40||15.03||15.03||15.03||15.03|3526
1723644890000|2024-08-14 14:14:50||15.02||15.02||15.02||15.02|3848
1723644900000|2024-08-14 14:15:00||15.03||15.02||15.03||15.01|843
1723644910000|2024-08-14 14:15:10||15.01||15||15.02||15|4203
1723644920000|2024-08-14 14:15:20|15.04|15.01|15.04|15.01|15.04|15.01|15.04|15.01|1850
1723644930000|2024-08-14 14:15:30|15.02|15|15.02|15|15.02|15.01|15.02|15|21394
1723644940000|2024-08-14 14:15:40||15.01||15.01||15.01||15.01|700
1723644950000|2024-08-14 14:15:50|||||||||100
1723644960000|2024-08-14 14:16:00|15.04|15.02|15.08|15.03|15.08|15.03|15.04|15.02|11624
1723644970000|2024-08-14 14:16:10||15.02||15.03||15.03||15.02|19579
1723644980000|2024-08-14 14:16:20||15.04||15.04||15.04||15.04|2100
1723644990000|2024-08-14 14:16:30|||||||||100
1723645000000|2024-08-14 14:16:40||15.05||15.03||15.05||15.03|4300
1723645010000|2024-08-14 14:16:50|15.02|15.02|15.02|15|15.02|15.02|15.02|15|33530
1723645020000|2024-08-14 14:17:00|||||||||3500
1723645030000|2024-08-14 14:17:10|||||||||11836
1723645040000|2024-08-14 14:17:20|||||||||400
1723645050000|2024-08-14 14:17:30|15.08|15.02|15.08|14.96|15.08|15.02|15.08|14.96|63429
1723645060000|2024-08-14 14:17:40||14.98||14.99||14.99||14.98|200
1723645070000|2024-08-14 14:17:50||15||15||15||15|100
1723645080000|2024-08-14 14:18:00|15.06||15.06||15.06||15.06||0
1723645090000|2024-08-14 14:18:10||14.99||14.93||14.99||14.93|11469
1723645110000|2024-08-14 14:18:30|15.05|14.9|15.03|14.8|15.05|14.91|15.03|14.8|32866
1723645120000|2024-08-14 14:18:40|15.02||14.99||15.02||14.99||1900
1723645130000|2024-08-14 14:18:50||14.85||14.85||14.85||14.85|2000
1723645150000|2024-08-14 14:19:10||14.81||14.81||14.81||14.81|1100
1723645160000|2024-08-14 14:19:20|14.95|14.85|14.95|14.8|14.95|14.85|14.95|14.8|3000
1723645170000|2024-08-14 14:19:30||14.81||14.81||14.81||14.81|1768
1723645180000|2024-08-14 14:19:40|14.81|14.8|14.81|14.8|14.81|14.81|14.81|14.8|15072
1723645190000|2024-08-14 14:19:50|14.8|14.78|14.79|14.7|14.8|14.78|14.79|14.7|18579
1723645200000|2024-08-14 14:20:00|||||||||1400
1723645210000|2024-08-14 14:20:10|||||||||38894
1723645220000|2024-08-14 14:20:20|||||||||340
1723645230000|2024-08-14 14:20:30|||||||||1148
1723645240000|2024-08-14 14:20:40|||||||||7350
1723645250000|2024-08-14 14:20:50||14.75||14.7||14.75||14.7|18200
1723645260000|2024-08-14 14:21:00|||||||||302
1723645270000|2024-08-14 14:21:10||14.71||14.71||14.71||14.71|945
1723645280000|2024-08-14 14:21:20|||||||||62700
1723645290000|2024-08-14 14:21:30||14.72||14.72||14.72||14.72|0
1723645300000|2024-08-14 14:21:40||14.74||14.73||14.74||14.7|13000
1723645310000|2024-08-14 14:21:50|||||||||4885
1723645320000|2024-08-14 14:22:00||14.74||14.67||14.74||14.5|37766
1723645330000|2024-08-14 14:22:10|||||||||350
1723645340000|2024-08-14 14:22:20||14.7||14.67||14.7||14.67|6896
1723645350000|2024-08-14 14:22:30|14.78|14.74|14.78|14.74|14.78|14.74|14.78|14.74|4011
1723645360000|2024-08-14 14:22:40||14.71||14.71||14.71||14.71|0
1723645370000|2024-08-14 14:22:50|||||||||1150
1723645380000|2024-08-14 14:23:00|14.79||14.79||14.79||14.79||21550
1723645390000|2024-08-14 14:23:10|||||||||240
1723645400000|2024-08-14 14:23:20|||||||||1346
1723645410000|2024-08-14 14:23:30|14.87|14.74|14.94|14.74|14.94|14.74|14.87|14.74|7585
1723645420000|2024-08-14 14:23:40||14.75||14.89||14.89||14.75|5100
1723645430000|2024-08-14 14:23:50|14.95|14.9|15|14.9|15.03|14.9|14.95|14.9|61200
1723645440000|2024-08-14 14:24:00|15.03|14.91|15.02|14.91|15.04|14.91|15.02|14.91|25086
1723645450000|2024-08-14 14:24:10|||||||||7585
1723645460000|2024-08-14 14:24:20|||||||||500
1723645470000|2024-08-14 14:24:30|15||15.02||15.02||15||3494
1723645480000|2024-08-14 14:24:40|15.04|15|15.16|15.01|15.17|15.01|15.04|14.91|6893
1723645490000|2024-08-14 14:24:50||15.05||15.05||15.05||15.05|2621
1723645500000|2024-08-14 14:25:00||15.06||15.1||15.1||15.06|595
1723645510000|2024-08-14 14:25:10|||||||||2000
1723645520000|2024-08-14 14:25:20||15.08||15.08||15.08||15.08|1250
1723645530000|2024-08-14 14:25:30||15.13||15.13||15.13||15.13|2530
1723645540000|2024-08-14 14:25:40||15.12||15.06||15.12||15.06|6647
1723645550000|2024-08-14 14:25:50|15.12||15.12||15.12||15.12||799
1723645560000|2024-08-14 14:26:00||15||14.98||15||14.98|13939
1723645570000|2024-08-14 14:26:10|14.98|14.9|14.97|14.92|14.98|14.92|14.97|14.9|13754
1723645590000|2024-08-14 14:26:30||14.93||14.95||14.95||14.93|17107
1723645600000|2024-08-14 14:26:40|||||||||10216
1723645610000|2024-08-14 14:26:50||14.93||14.93||14.93||14.93|233
1723645620000|2024-08-14 14:27:00|||||||||4722
1723645630000|2024-08-14 14:27:10|||||||||4276
1723645640000|2024-08-14 14:27:20|||||||||1400
1723645650000|2024-08-14 14:27:30||14.94||14.94||14.94||14.94|1946
1723645660000|2024-08-14 14:27:40|||||||||133
1723645670000|2024-08-14 14:27:50||14.95||14.95||14.95||14.95|1436
1723645680000|2024-08-14 14:28:00||14.94||14.94||14.94||14.94|167
1723645690000|2024-08-14 14:28:10|15|14.95|15.12|14.96|15.12|14.96|15|14.95|7285
1723645700000|2024-08-14 14:28:20|||||||||2653
1723645710000|2024-08-14 14:28:30||14.95||14.95||14.95||14.95|352
1723645720000|2024-08-14 14:28:40||14.96||14.96||14.96||14.96|10331
1723645730000|2024-08-14 14:28:50|15.14|14.95|15.11|14.96|15.14|14.96|14.96|14.94|16786
1723645740000|2024-08-14 14:29:00||14.95||15||15||14.93|700
1723645750000|2024-08-14 14:29:10|15.1||15.1||15.1||15.1||750
1723645760000|2024-08-14 14:29:20||15.04||15||15.04||15|0
1723645770000|2024-08-14 14:29:30|15.05||15.05||15.05||15.05||1550
1723645780000|2024-08-14 14:29:40||15.02||15||15.02||15|1173
1723645790000|2024-08-14 14:29:50||14.97||15.04||15.04||14.93|5008
1723645800000|2024-08-14 14:30:00||14.98||14.93||14.98||14.93|2099
1723645810000|2024-08-14 14:30:10||14.94||15||15||14.94|300
1723645820000|2024-08-14 14:30:20|||||||||200
1723645830000|2024-08-14 14:30:30||14.98||14.98||14.98||14.98|687
1723645840000|2024-08-14 14:30:40||14.94||14.94||14.94||14.94|0
1723645850000|2024-08-14 14:30:50|14.93|14.93|14.93|14.92|14.93|14.93|14.93|14.9|2265
1723645860000|2024-08-14 14:31:00|14.99||14.99||14.99||14.99||767
1723645870000|2024-08-14 14:31:10||14.9||14.9||14.9||14.9|100
1723645880000|2024-08-14 14:31:20|||||||||6842
1723645890000|2024-08-14 14:31:30|||||||||420
1723645900000|2024-08-14 14:31:40||14.89||14.85||14.89||14.85|15394
1723645910000|2024-08-14 14:31:50|||||||||1000
1723645920000|2024-08-14 14:32:00|||||||||11941
1723645930000|2024-08-14 14:32:10|||||||||33856
1723645940000|2024-08-14 14:32:20|||||||||1834
1723645960000|2024-08-14 14:32:40|||||||||100
1723645990000|2024-08-14 14:33:10|||||||||2300
1723646020000|2024-08-14 14:33:40||14.9||14.9||14.9||14.9|0
1723646030000|2024-08-14 14:33:50|14.9|14.85|14.9|14.75|14.9|14.85|14.9|14.75|14384
1723646040000|2024-08-14 14:34:00|14.75|14.74|14.74|14.66|14.75|14.74|14.74|14.65|8880
1723646050000|2024-08-14 14:34:10|||||||||577
1723646060000|2024-08-14 14:34:20||14.67||14.67||14.67||14.67|11841
1723646070000|2024-08-14 14:34:30|14.75||14.75||14.75||14.75||5111
1723646090000|2024-08-14 14:34:50|||||||||795
1723646100000|2024-08-14 14:35:00|||||||||1000
1723646130000|2024-08-14 14:35:30|||||||||3593
1723646140000|2024-08-14 14:35:40|14.7||14.75||14.75||14.7||16555
1723646150000|2024-08-14 14:35:50||14.7||14.71||14.71||14.7|0
1723646160000|2024-08-14 14:36:00|14.89||14.89||14.89||14.89||6400
1723646170000|2024-08-14 14:36:10|14.74||14.89||14.89||14.74||1010
1723646180000|2024-08-14 14:36:20|||||||||2627
1723646190000|2024-08-14 14:36:30|||||||||671
1723646200000|2024-08-14 14:36:40||14.82||14.82||14.82||14.82|0
1723646220000|2024-08-14 14:37:00|14.87||14.87||14.87||14.87||533
1723646230000|2024-08-14 14:37:10|14.97||14.97||14.97||14.97||1300
1723646250000|2024-08-14 14:37:30||14.86||14.86||14.86||14.86|11500
1723646270000|2024-08-14 14:37:50|||||||||700
1723646280000|2024-08-14 14:38:00||14.82||14.82||14.82||14.82|28979
1723646290000|2024-08-14 14:38:10|||||||||4300
1723646300000|2024-08-14 14:38:20|||||||||400
1723646310000|2024-08-14 14:38:30|||||||||300
1723646330000|2024-08-14 14:38:50|||||||||2600
1723646340000|2024-08-14 14:39:00|||||||||700
1723646360000|2024-08-14 14:39:20|||||||||200
1723646370000|2024-08-14 14:39:30|||||||||3500
1723646390000|2024-08-14 14:39:50|||||||||421
1723646400000|2024-08-14 14:40:00|||||||||2000
1723646410000|2024-08-14 14:40:10|||||||||937
1723646420000|2024-08-14 14:40:20|||||||||13200
1723646430000|2024-08-14 14:40:30||14.9||14.91||14.91||14.9|0
1723646440000|2024-08-14 14:40:40|||||||||835
1723646460000|2024-08-14 14:41:00|||||||||2100
1723646470000|2024-08-14 14:41:10||14.96||14.96||14.96||14.96|577
1723646480000|2024-08-14 14:41:20|||||||||1999
1723646500000|2024-08-14 14:41:40|||||||||1910
1723646510000|2024-08-14 14:41:50|15|14.97|15.04|14.97|15.04|14.98|15|14.97|27710
1723646520000|2024-08-14 14:42:00||15||15||15||15|0
1723646530000|2024-08-14 14:42:10|||||||||5500
1723646540000|2024-08-14 14:42:20|||||||||1490
1723646550000|2024-08-14 14:42:30|||||||||714
1723646570000|2024-08-14 14:42:50|15.01||15.01||15.01||15.01||509
1723646590000|2024-08-14 14:43:10|15|14.98|14.97|14.84|15|14.98|14.97|14.84|22253
1723646600000|2024-08-14 14:43:20|14.96||14.96||14.96||14.96||3442
1723646610000|2024-08-14 14:43:30|15||15.03||15.04||15||39409
1723646620000|2024-08-14 14:43:40|15.04||15.04||15.04||15.04||3500
1723646630000|2024-08-14 14:43:50||14.97||14.97||14.97||14.97|332
1723646640000|2024-08-14 14:44:00|||||||||100
1723646650000|2024-08-14 14:44:10|15|14.96|15|14.96|15|14.96|15|14.96|10504
1723646660000|2024-08-14 14:44:20||14.92||14.92||14.92||14.92|412
1723646670000|2024-08-14 14:44:30|||||||||1945
1723646680000|2024-08-14 14:44:40|||||||||200
1723646690000|2024-08-14 14:44:50|14.99|14.9|14.99|14.9|14.99|14.99|14.99|14.9|800
1723646700000|2024-08-14 14:45:00|15||14.99||15||14.99||2599
1723646710000|2024-08-14 14:45:10|15|14.99|15|14.99|15|14.99|15|14.99|15117
1723646720000|2024-08-14 14:45:20|14.99|14.94|15|14.9|15|14.94|14.99|14.9|2871
1723646730000|2024-08-14 14:45:30|||||||||127
1723646740000|2024-08-14 14:45:40|||||||||4000
1723646750000|2024-08-14 14:45:50|||||||||2700
1723646760000|2024-08-14 14:46:00|||||||||1100
1723646770000|2024-08-14 14:46:10|||||||||867
1723646780000|2024-08-14 14:46:20|14.95|14.88|14.95|14.77|14.95|14.88|14.95|14.75|26791
1723646800000|2024-08-14 14:46:40|14.8||14.8||14.8||14.8||14637
1723646810000|2024-08-14 14:46:50|||||||||200
1723646820000|2024-08-14 14:47:00|||||||||200
1723646830000|2024-08-14 14:47:10|||||||||35277
1723646840000|2024-08-14 14:47:20|||||||||6300
1723646850000|2024-08-14 14:47:30|14.78||14.78||14.78||14.78||3600
1723646860000|2024-08-14 14:47:40||14.75||14.74||14.75||14.74|7222
1723646870000|2024-08-14 14:47:50||14.71||14.71||14.71||14.71|4500
1723646880000|2024-08-14 14:48:00||14.7||14.7||14.7||14.7|2558
1723646890000|2024-08-14 14:48:10|||||||||750
1723646900000|2024-08-14 14:48:20|14.83||14.93||14.93||14.83||10094
1723646910000|2024-08-14 14:48:30|||||||||150
1723646920000|2024-08-14 14:48:40|||||||||7357
1723646930000|2024-08-14 14:48:50|14.89||14.89||14.89||14.89||0
1723646940000|2024-08-14 14:49:00|||||||||1250
1723646950000|2024-08-14 14:49:10|||||||||300
1723646960000|2024-08-14 14:49:20|||||||||2440
1723646970000|2024-08-14 14:49:30|||||||||4391
1723646980000|2024-08-14 14:49:40|||||||||182
1723646990000|2024-08-14 14:49:50|||||||||1319
1723647010000|2024-08-14 14:50:10|||||||||24507
1723647030000|2024-08-14 14:50:30|14.85||14.85||14.85||14.85||200
1723647040000|2024-08-14 14:50:40|||||||||100
1723647050000|2024-08-14 14:50:50|||||||||15000
1723647060000|2024-08-14 14:51:00||14.71||14.71||14.71||14.71|500
1723647070000|2024-08-14 14:51:10||14.75||14.75||14.75||14.75|700
1723647080000|2024-08-14 14:51:20|||||||||600
1723647090000|2024-08-14 14:51:30|14.83|14.71|14.85|14.71|14.85|14.71|14.82|14.71|1900
1723647100000|2024-08-14 14:51:40|||||||||1500
1723647110000|2024-08-14 14:51:50|||||||||450
1723647130000|2024-08-14 14:52:10|||||||||2237
1723647150000|2024-08-14 14:52:30|||||||||100
1723647170000|2024-08-14 14:52:50|14.83|14.7|14.83|14.65|14.83|14.7|14.83|14.65|124152
1723647190000|2024-08-14 14:53:10|14.85||14.8||14.85||14.8||6991
1723647200000|2024-08-14 14:53:20|||||||||1000
1723647210000|2024-08-14 14:53:30|||||||||101
1723647220000|2024-08-14 14:53:40|||||||||3202
1723647230000|2024-08-14 14:53:50||14.63||14.63||14.63||14.63|471
1723647240000|2024-08-14 14:54:00|||||||||700
1723647250000|2024-08-14 14:54:10|||||||||126
1723647260000|2024-08-14 14:54:20|||||||||135
1723647270000|2024-08-14 14:54:30||14.62||14.62||14.62||14.62|815
1723647280000|2024-08-14 14:54:40|14.75|14.65|14.7|14.62|14.75|14.65|14.7|14.62|13634
1723647300000|2024-08-14 14:55:00||14.6||14.6||14.6||14.6|20100
1723647320000|2024-08-14 14:55:20||14.63||14.63||14.63||14.63|98556
1723647330000|2024-08-14 14:55:30|14.65|14.6|14.63|14.6|14.65|14.6|14.63|14.6|12935
1723647340000|2024-08-14 14:55:40|||||||||2267
1723647350000|2024-08-14 14:55:50||14.58||14.58||14.58||14.58|28422
1723647360000|2024-08-14 14:56:00||14.55||14.55||14.55||14.55|3010
1723647380000|2024-08-14 14:56:20||14.6||14.6||14.6||14.6|300
1723647390000|2024-08-14 14:56:30||14.55||14.56||14.56||14.55|16849
1723647400000|2024-08-14 14:56:40|||||||||1963
1723647410000|2024-08-14 14:56:50|14.6||14.6||14.6||14.6||3341
1723647420000|2024-08-14 14:57:00|14.62|14.57|14.62|14.6|14.62|14.6|14.62|14.57|135098
1723647430000|2024-08-14 14:57:10|14.65|14.61|14.65|14.62|14.65|14.62|14.65|14.61|13600
1723647440000|2024-08-14 14:57:20||14.61||14.61||14.61||14.61|2800
1723647450000|2024-08-14 14:57:30|||||||||1800
1723647460000|2024-08-14 14:57:40||14.62||14.62||14.62||14.62|1000
1723647470000|2024-08-14 14:57:50|||||||||4700
1723647480000|2024-08-14 14:58:00|||||||||9253
1723647490000|2024-08-14 14:58:10||14.61||14.57||14.61||14.57|105622
1723647500000|2024-08-14 14:58:20||14.56||14.53||14.56||14.53|16929
1723647510000|2024-08-14 14:58:30||14.54||14.5||14.54||14.5|37948
1723647520000|2024-08-14 14:58:40|14.62||14.62||14.62||14.62||0
1723647530000|2024-08-14 14:58:50|||||||||2259
1723647550000|2024-08-14 14:59:10|||||||||25500
1723647560000|2024-08-14 14:59:20|14.49|14.48|14.49|14.05|14.49|14.5|14.49|14.05|402788
1723647570000|2024-08-14 14:59:30|14.48|14.06|14.44|14.06|14.48|14.06|14.44|14.06|1000
1723647580000|2024-08-14 14:59:40|14.43||14.4||14.43||14.4||446
1723647590000|2024-08-14 14:59:50|14.38||14.38||14.38||14.38||191
1723647600000|2024-08-14 15:00:00|14.22||14.22||14.22||14.22||200
1723647610000|2024-08-14 15:00:10||14.1||14.07||14.1||14.06|55203
1723647620000|2024-08-14 15:00:20|||||||||17038
1723647630000|2024-08-14 15:00:30|||||||||1703
1723647640000|2024-08-14 15:00:40|14.25|14.16|14.25|14.18|14.25|14.19|14.22|14.16|24412
1723647650000|2024-08-14 15:00:50|14.35|14.22|14.35|14.22|14.35|14.22|14.35|14.22|5600
1723647660000|2024-08-14 15:01:00|||||||||5000
1723647670000|2024-08-14 15:01:10||14.25||14.25||14.25||14.25|3500
1723647680000|2024-08-14 15:01:20||14.3||14.3||14.3||14.3|2259
1723647690000|2024-08-14 15:01:30||14.31||14.31||14.31||14.31|0
1723647700000|2024-08-14 15:01:40||14.3||14.27||14.3||14.27|11901
1723647710000|2024-08-14 15:01:50|14.3|14.18|14.3|14.22|14.3|14.22|14.3|14.18|950
1723647730000|2024-08-14 15:02:10|||||||||350
1723647740000|2024-08-14 15:02:20|14.35|14.2|14.35|14.19|14.35|14.2|14.2|14.18|6649
1723647750000|2024-08-14 15:02:30|14.25|14.18|14.25|14.18|14.25|14.18|14.25|14.18|10747
1723647760000|2024-08-14 15:02:40|||||||||999
1723647770000|2024-08-14 15:02:50|||||||||2500
1723647780000|2024-08-14 15:03:00|||||||||5544
1723647790000|2024-08-14 15:03:10|14.23||14.23||14.23||14.23||8250
1723647800000|2024-08-14 15:03:20|14.21||14.2||14.21||14.2||28743
1723647810000|2024-08-14 15:03:30|||||||||2500
1723647820000|2024-08-14 15:03:40|||||||||300
1723647830000|2024-08-14 15:03:50|14.21|14.19|14.21|14.18|14.21|14.2|14.21|14.18|14900
1723647840000|2024-08-14 15:04:00|14.28|14.19|14.28|14.19|14.28|14.19|14.28|14.19|16204
1723647850000|2024-08-14 15:04:10|14.43||14.41||14.43||14.41||1200
1723647860000|2024-08-14 15:04:20|14.39||14.39||14.39||14.39||3199
1723647870000|2024-08-14 15:04:30|14.42||14.46||14.49||14.42||20066
1723647880000|2024-08-14 15:04:40|14.45||14.37||14.45||14.37||4163
1723647890000|2024-08-14 15:04:50|||||||||110
1723647900000|2024-08-14 15:05:00||14.31||14.31||14.31||14.31|100
1723647910000|2024-08-14 15:05:10|||||||||589
1723647920000|2024-08-14 15:05:20|14.36|14.29|14.47|14.29|14.47|14.29|14.36|14.29|4254
1723647930000|2024-08-14 15:05:30|14.31||14.31||14.31||14.31||100
1723647940000|2024-08-14 15:05:40|14.46||14.46||14.46||14.46||21408
1723647960000|2024-08-14 15:06:00|14.48||14.49||14.52||14.48||11300
1723647970000|2024-08-14 15:06:10||14.3||14.3||14.3||14.3|500
1723647990000|2024-08-14 15:06:30|14.5|14.29|14.5|14.3|14.5|14.3|14.5|14.29|6858
1723648000000|2024-08-14 15:06:40|||||||||1400
1723648010000|2024-08-14 15:06:50|||||||||200
1723648020000|2024-08-14 15:07:00||14.33||14.33||14.33||14.33|595
1723648040000|2024-08-14 15:07:20|||||||||500
1723648050000|2024-08-14 15:07:30|||||||||1000
1723648060000|2024-08-14 15:07:40||14.34||14.34||14.34||14.34|2060
1723648070000|2024-08-14 15:07:50||14.35||14.35||14.35||14.35|1435
1723648080000|2024-08-14 15:08:00|14.49||14.49||14.49||14.49||670
1723648090000|2024-08-14 15:08:10||14.4||14.4||14.4||14.4|400
1723648100000|2024-08-14 15:08:20||14.45||14.45||14.45||14.45|1435
1723648110000|2024-08-14 15:08:30|||||||||210
1723648120000|2024-08-14 15:08:40||14.4||14.45||14.45||14.4|800
1723648130000|2024-08-14 15:08:50||14.4||14.4||14.4||14.4|10106
1723648140000|2024-08-14 15:09:00|||||||||1000
1723648150000|2024-08-14 15:09:10|||||||||180
1723648160000|2024-08-14 15:09:20||14.35||14.35||14.35||14.35|3000
1723648180000|2024-08-14 15:09:40|14.5||14.5||14.5||14.5||0
1723648210000|2024-08-14 15:10:10||14.38||14.38||14.38||14.38|0
1723648220000|2024-08-14 15:10:20|||||||||423
1723648230000|2024-08-14 15:10:30||14.4||14.4||14.4||14.4|11000
1723648240000|2024-08-14 15:10:40|||||||||100
1723648250000|2024-08-14 15:10:50|||||||||2133
1723648260000|2024-08-14 15:11:00||14.41||14.41||14.41||14.41|1400
1723648270000|2024-08-14 15:11:10|||||||||286
1723648280000|2024-08-14 15:11:20|||||||||945
1723648290000|2024-08-14 15:11:30|||||||||100
1723648310000|2024-08-14 15:11:50||14.4||14.4||14.4||14.4|34479
1723648320000|2024-08-14 15:12:00|||||||||200
1723648330000|2024-08-14 15:12:10|||||||||200
1723648340000|2024-08-14 15:12:20|||||||||700
1723648360000|2024-08-14 15:12:40||14.38||14.38||14.38||14.38|1160
1723648370000|2024-08-14 15:12:50|||||||||100
1723648380000|2024-08-14 15:13:00||14.35||14.35||14.35||14.35|6173
1723648390000|2024-08-14 15:13:10|||||||||140
1723648400000|2024-08-14 15:13:20|||||||||2665
1723648410000|2024-08-14 15:13:30|||||||||200
1723648420000|2024-08-14 15:13:40|||||||||598
1723648430000|2024-08-14 15:13:50||14.36||14.36||14.36||14.36|100
1723648440000|2024-08-14 15:14:00|||||||||830
1723648450000|2024-08-14 15:14:10|||||||||250
1723648460000|2024-08-14 15:14:20|||||||||500
1723648470000|2024-08-14 15:14:30|||||||||903
1723648480000|2024-08-14 15:14:40||14.35||14.35||14.35||14.35|4477
1723648490000|2024-08-14 15:14:50|||||||||100
1723648500000|2024-08-14 15:15:00||14.38||14.38||14.38||14.38|0
1723648510000|2024-08-14 15:15:10|||||||||6500
1723648520000|2024-08-14 15:15:20|||||||||2528
1723648530000|2024-08-14 15:15:30|||||||||1744
1723648540000|2024-08-14 15:15:40||14.4||14.4||14.4||14.4|2500
1723648550000|2024-08-14 15:15:50|||||||||1000
1723648570000|2024-08-14 15:16:10|||||||||2103
1723648580000|2024-08-14 15:16:20|||||||||3400
1723648590000|2024-08-14 15:16:30|||||||||175
1723648600000|2024-08-14 15:16:40|||||||||100
1723648610000|2024-08-14 15:16:50|||||||||100
1723648620000|2024-08-14 15:17:00|||||||||100
1723648630000|2024-08-14 15:17:10|||||||||3414
1723648640000|2024-08-14 15:17:20|||||||||100
1723648650000|2024-08-14 15:17:30|||||||||13766
1723648660000|2024-08-14 15:17:40|14.49||14.49||14.49||14.49||200
1723648670000|2024-08-14 15:17:50|||||||||100
1723648680000|2024-08-14 15:18:00|14.5||14.5||14.5||14.5||100
1723648690000|2024-08-14 15:18:10||14.49||14.49||14.49||14.49|1100
1723648700000|2024-08-14 15:18:20|||||||||378
1723648710000|2024-08-14 15:18:30|||||||||429
1723648720000|2024-08-14 15:18:40|||||||||321
1723648730000|2024-08-14 15:18:50|||||||||1033
1723648740000|2024-08-14 15:19:00|||||||||100
1723648750000|2024-08-14 15:19:10|||||||||400
1723648760000|2024-08-14 15:19:20|||||||||200
1723648770000|2024-08-14 15:19:30|14.52|14.5|14.56|14.5|14.56|14.5|14.52|14.5|800
1723648780000|2024-08-14 15:19:40|14.58||14.58||14.58||14.58||200
1723648790000|2024-08-14 15:19:50|14.61|14.56|14.61|14.56|14.61|14.56|14.61|14.56|1000
1723648800000|2024-08-14 15:20:00|14.62|14.5|14.62|14.61|14.62|14.61|14.62|14.5|1900
1723648810000|2024-08-14 15:20:10|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|4800
1723648820000|2024-08-14 15:20:20|||||||||300
1723648840000|2024-08-14 15:20:40|14.69||14.69||14.69||14.69||4900
1723648850000|2024-08-14 15:20:50|||||||||635
1723648860000|2024-08-14 15:21:00|||||||||550
1723648880000|2024-08-14 15:21:20|||||||||100
1723648900000|2024-08-14 15:21:40|||||||||900
1723648920000|2024-08-14 15:22:00|14.7|14.65|14.7|14.65|14.7|14.65|14.7|14.65|0
1723648930000|2024-08-14 15:22:10|||||||||100
1723648950000|2024-08-14 15:22:30|14.69||14.69||14.69||14.69||821
1723648960000|2024-08-14 15:22:40|14.7||14.7||14.7||14.7||2328
1723648970000|2024-08-14 15:22:50|14.69||14.69||14.69||14.69||6671
1723648980000|2024-08-14 15:23:00|14.7|14.66|14.69|14.65|14.7|14.66|14.69|14.65|16376
1723648990000|2024-08-14 15:23:10|||||||||200
1723649000000|2024-08-14 15:23:20|14.7|14.66|14.69|14.65|14.7|14.66|14.69|14.65|5394
1723649030000|2024-08-14 15:23:50|14.7|14.66|14.7|14.65|14.7|14.69|14.7|14.65|2799
1723649040000|2024-08-14 15:24:00|||||||||8839
1723649050000|2024-08-14 15:24:10|14.67||14.67||14.67||14.67||20000
1723649070000|2024-08-14 15:24:30|14.66||14.66||14.66||14.66||7679
1723649080000|2024-08-14 15:24:40|14.67|14.66|14.67|14.65|14.67|14.66|14.67|14.65|16387
1723649090000|2024-08-14 15:24:50|14.7||14.7||14.7||14.67||646
1723649100000|2024-08-14 15:25:00|14.67||14.7||14.7||14.67||1518
1723649120000|2024-08-14 15:25:20|||||||||343
1723649130000|2024-08-14 15:25:30|||||||||2000
1723649140000|2024-08-14 15:25:40|||||||||100
1723649150000|2024-08-14 15:25:50|||||||||5291
1723649160000|2024-08-14 15:26:00||14.68||14.65||14.68||14.65|1425
1723649170000|2024-08-14 15:26:10|||||||||8800
1723649180000|2024-08-14 15:26:20||14.66||14.66||14.66||14.66|5000
1723649190000|2024-08-14 15:26:30||14.67||14.66||14.67||14.65|11143
1723649200000|2024-08-14 15:26:40||14.65||14.65||14.65||14.65|0
1723649210000|2024-08-14 15:26:50|||||||||201
1723649220000|2024-08-14 15:27:00|||||||||5000
1723649230000|2024-08-14 15:27:10|||||||||23052
1723649240000|2024-08-14 15:27:20|||||||||200
1723649250000|2024-08-14 15:27:30||14.64||14.59||14.64||14.59|14807
1723649260000|2024-08-14 15:27:40||14.6||14.6||14.6||14.6|1183
1723649270000|2024-08-14 15:27:50|||||||||1285
1723649280000|2024-08-14 15:28:00|14.6|14.59|14.6|14.59|14.6|14.59|14.6|14.59|9220
1723649290000|2024-08-14 15:28:10||14.54||14.5||14.54||14.5|11748
1723649300000|2024-08-14 15:28:20|||||||||100
1723649320000|2024-08-14 15:28:40||14.53||14.53||14.53||14.53|2300
1723649340000|2024-08-14 15:29:00|||||||||200
1723649370000|2024-08-14 15:29:30|||||||||100
1723649380000|2024-08-14 15:29:40|||||||||110
1723649390000|2024-08-14 15:29:50|||||||||2619
1723649400000|2024-08-14 15:30:00|||||||||337
1723649410000|2024-08-14 15:30:10|||||||||100
1723649420000|2024-08-14 15:30:20|||||||||450
1723649430000|2024-08-14 15:30:30|||||||||1652
1723649440000|2024-08-14 15:30:40|||||||||100
1723649450000|2024-08-14 15:30:50|||||||||220
1723649460000|2024-08-14 15:31:00|||||||||100
1723649480000|2024-08-14 15:31:20||14.59||14.59||14.59||14.59|6872
1723649490000|2024-08-14 15:31:30|||||||||375
1723649500000|2024-08-14 15:31:40||14.58||14.54||14.58||14.54|10049
1723649510000|2024-08-14 15:31:50||14.53||14.53||14.53||14.53|1300
1723649520000|2024-08-14 15:32:00|||||||||2233
1723649530000|2024-08-14 15:32:10|||||||||9574
1723649550000|2024-08-14 15:32:30|||||||||200
1723649560000|2024-08-14 15:32:40|14.55||14.55||14.55||14.55||0
1723649570000|2024-08-14 15:32:50|||||||||420
1723649600000|2024-08-14 15:33:20|||||||||600
1723649620000|2024-08-14 15:33:40|||||||||100
1723649630000|2024-08-14 15:33:50|||||||||161
1723649640000|2024-08-14 15:34:00|||||||||100
1723649650000|2024-08-14 15:34:10|||||||||3240
1723649660000|2024-08-14 15:34:20|||||||||100
1723649670000|2024-08-14 15:34:30|||||||||1000
1723649680000|2024-08-14 15:34:40|||||||||3436
1723649690000|2024-08-14 15:34:50||14.52||14.52||14.52||14.52|200
1723649700000|2024-08-14 15:35:00|||||||||7633
1723649710000|2024-08-14 15:35:10|||||||||530
1723649720000|2024-08-14 15:35:20|||||||||7194
1723649730000|2024-08-14 15:35:30||14.54||14.54||14.54||14.54|2000
1723649750000|2024-08-14 15:35:50|||||||||220
1723649760000|2024-08-14 15:36:00|14.6|14.55|14.6|14.55|14.6|14.55|14.6|14.55|280
1723649800000|2024-08-14 15:36:40|||||||||4000
1723649810000|2024-08-14 15:36:50||14.56||14.56||14.56||14.56|484
1723649820000|2024-08-14 15:37:00|||||||||100
1723649830000|2024-08-14 15:37:10||14.57||14.57||14.57||14.57|9190
1723649840000|2024-08-14 15:37:20|14.62|14.58|14.7|14.58|14.7|14.58|14.62|14.57|1933
1723649860000|2024-08-14 15:37:40||14.6||14.6||14.6||14.6|100
1723649870000|2024-08-14 15:37:50|14.69||14.69||14.69||14.69||4700
1723649880000|2024-08-14 15:38:00|||||||||611
1723649890000|2024-08-14 15:38:10|||||||||6100
1723649900000|2024-08-14 15:38:20||14.61||14.63||14.63||14.61|5103
1723649910000|2024-08-14 15:38:30|||||||||836
1723649920000|2024-08-14 15:38:40||14.65||14.66||14.66||14.65|6000
1723649930000|2024-08-14 15:38:50|14.7||14.7||14.7||14.7||56170
1723649940000|2024-08-14 15:39:00|||||||||1220
1723649960000|2024-08-14 15:39:20|||||||||100
1723649970000|2024-08-14 15:39:30|||||||||878
1723649980000|2024-08-14 15:39:40|||||||||100
1723649990000|2024-08-14 15:39:50||14.69||14.69||14.69||14.69|100
1723650000000|2024-08-14 15:40:00|14.69|14.65|14.7|14.65|14.7|14.69|14.69|14.65|200
1723650020000|2024-08-14 15:40:20|14.69||14.7||14.7||14.69||949
1723650030000|2024-08-14 15:40:30|||||||||341
1723650040000|2024-08-14 15:40:40|||||||||1900
1723650050000|2024-08-14 15:40:50|||||||||225
1723650070000|2024-08-14 15:41:10|||||||||744
1723650080000|2024-08-14 15:41:20||14.67||14.67||14.67||14.67|100
1723650090000|2024-08-14 15:41:30||14.65||14.65||14.65||14.65|100
1723650100000|2024-08-14 15:41:40|||||||||1098
1723650110000|2024-08-14 15:41:50|||||||||2200
1723650120000|2024-08-14 15:42:00|||||||||2000
1723650130000|2024-08-14 15:42:10|||||||||11305
1723650140000|2024-08-14 15:42:20|||||||||21328
1723650150000|2024-08-14 15:42:30|||||||||100
1723650160000|2024-08-14 15:42:40|||||||||300
1723650170000|2024-08-14 15:42:50|||||||||220
1723650180000|2024-08-14 15:43:00|||||||||300
1723650190000|2024-08-14 15:43:10|||||||||370
1723650200000|2024-08-14 15:43:20|||||||||624
1723650210000|2024-08-14 15:43:30|||||||||100
1723650220000|2024-08-14 15:43:40|14.67||14.67||14.67||14.67||1300
1723650230000|2024-08-14 15:43:50|14.7||14.67||14.7||14.67||420
1723650240000|2024-08-14 15:44:00|||||||||2500
1723650250000|2024-08-14 15:44:10|14.7||14.7||14.7||14.7||3300
1723650260000|2024-08-14 15:44:20|||||||||3926
1723650270000|2024-08-14 15:44:30||14.66||14.65||14.66||14.65|550
1723650290000|2024-08-14 15:44:50|14.75|14.7|14.76|14.7|14.76|14.7|14.75|14.7|3969
1723650300000|2024-08-14 15:45:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|0
1723650320000|2024-08-14 15:45:20|||||||||2400
1723650330000|2024-08-14 15:45:30|||||||||6000
1723650340000|2024-08-14 15:45:40|||||||||5000
1723650360000|2024-08-14 15:46:00|14.8||14.77||14.8||14.77||200
1723650370000|2024-08-14 15:46:10|||||||||1817
1723650380000|2024-08-14 15:46:20|||||||||380
1723650390000|2024-08-14 15:46:30||14.73||14.73||14.73||14.73|0
1723650410000|2024-08-14 15:46:50|||||||||2000
1723650420000|2024-08-14 15:47:00|||||||||800
1723650430000|2024-08-14 15:47:10||14.74||14.74||14.74||14.74|7500
1723650440000|2024-08-14 15:47:20|||||||||3208
1723650450000|2024-08-14 15:47:30|||||||||1500
1723650460000|2024-08-14 15:47:40||14.75||14.74||14.75||14.74|200
1723650490000|2024-08-14 15:48:10|||||||||19500
1723650500000|2024-08-14 15:48:20|||||||||534
1723650510000|2024-08-14 15:48:30||14.75||14.74||14.75||14.74|4316
1723650520000|2024-08-14 15:48:40|||||||||500
1723650540000|2024-08-14 15:49:00|14.79||14.79||14.79||14.79||2170
1723650550000|2024-08-14 15:49:10|14.78||14.79||14.79||14.78||160
1723650560000|2024-08-14 15:49:20|||||||||669
1723650580000|2024-08-14 15:49:40|||||||||700
1723650590000|2024-08-14 15:49:50|14.78|14.73|14.76|14.59|14.78|14.73|14.76|14.58|24206
1723650600000|2024-08-14 15:50:00|||||||||203
1723650610000|2024-08-14 15:50:10|14.75|14.7|14.75|14.59|14.75|14.7|14.75|14.59|876
1723650620000|2024-08-14 15:50:20||14.6||14.6||14.6||14.6|500
1723650630000|2024-08-14 15:50:30||14.65||14.65||14.65||14.65|200
1723650640000|2024-08-14 15:50:40|||||||||100
1723650650000|2024-08-14 15:50:50|||||||||1900
1723650670000|2024-08-14 15:51:10|||||||||100
1723650690000|2024-08-14 15:51:30|||||||||350
1723650700000|2024-08-14 15:51:40|||||||||601
1723650710000|2024-08-14 15:51:50|||||||||6200
1723650720000|2024-08-14 15:52:00||14.67||14.67||14.67||14.67|2100
1723650730000|2024-08-14 15:52:10|||||||||217
1723650740000|2024-08-14 15:52:20|||||||||575
1723650760000|2024-08-14 15:52:40||14.65||14.65||14.65||14.65|2300
1723650770000|2024-08-14 15:52:50|||||||||200
1723650780000|2024-08-14 15:53:00|||||||||1332
1723650790000|2024-08-14 15:53:10|14.67|14.59|14.67|14.6|14.67|14.6|14.67|14.59|4096
1723650800000|2024-08-14 15:53:20||14.59||14.6||14.6||14.59|300
1723650820000|2024-08-14 15:53:40||14.66||14.66||14.66||14.66|1052
1723650840000|2024-08-14 15:54:00||14.6||14.6||14.6||14.6|426
1723650850000|2024-08-14 15:54:10|||||||||1871
1723650860000|2024-08-14 15:54:20|14.6|14.59|14.6|14.59|14.6|14.59|14.6|14.59|1400
1723650870000|2024-08-14 15:54:30|14.59|14.58|14.6|14.55|14.6|14.58|14.59|14.55|8035
1723650900000|2024-08-14 15:55:00|||||||||3460
1723650910000|2024-08-14 15:55:10|14.59||14.59||14.59||14.59||230
1723650920000|2024-08-14 15:55:20||14.54||14.5||14.54||14.5|56191
1723650930000|2024-08-14 15:55:30|||||||||1724
1723650950000|2024-08-14 15:55:50||14.52||14.52||14.52||14.52|38556
1723650960000|2024-08-14 15:56:00|14.52|14.5|14.51|14.5|14.52|14.5|14.51|14.5|7754
1723650980000|2024-08-14 15:56:20|||||||||400
1723651020000|2024-08-14 15:57:00|14.5|14.49|14.5|14.4|14.5|14.49|14.5|14.4|5247
1723651040000|2024-08-14 15:57:20|14.4|14.38|14.4|14.38|14.4|14.38|14.4|14.38|991
1723651050000|2024-08-14 15:57:30|14.39|14.37|14.39|14.21|14.39|14.37|14.39|14.2|23704
1723651060000|2024-08-14 15:57:40||14.26||14.29||14.29||14.26|7200
1723651070000|2024-08-14 15:57:50|14.29|14.24|14.29|14.25|14.29|14.26|14.29|14.21|45164
1723651080000|2024-08-14 15:58:00|14.28|14.22|14.25|14.22|14.28|14.22|14.25|14.21|117475
1723651090000|2024-08-14 15:58:10||14.21||14.21||14.21||14.21|0
1723651100000|2024-08-14 15:58:20|14.21|14.2|14.21|14.2|14.21|14.2|14.21|14.2|200
1723651110000|2024-08-14 15:58:30|14.24|14.21|14.2|14.16|14.26|14.21|14.2|14.16|27694
1723651120000|2024-08-14 15:58:40||14.17||14.17||14.17||14.17|601
1723651130000|2024-08-14 15:58:50|||||||||2100
1723651140000|2024-08-14 15:59:00|14.17|14.16|14.17|14.16|14.17|14.16|14.17|14.16|4000
1723651150000|2024-08-14 15:59:10|||||||||46280
1723651160000|2024-08-14 15:59:20|||||||||5373
1723651170000|2024-08-14 15:59:30|||||||||1600
1723651180000|2024-08-14 15:59:40|||||||||100
1723651190000|2024-08-14 15:59:50|||||||||992
1723651200000|2024-08-14 16:00:00|||||||||1800
1723651210000|2024-08-14 16:00:10|||||||||100
1723651220000|2024-08-14 16:00:20|||||||||105
1723651230000|2024-08-14 16:00:30|||||||||1200
1723651240000|2024-08-14 16:00:40|||||||||2000
1723651250000|2024-08-14 16:00:50|||||||||10276
1723651260000|2024-08-14 16:01:00|||||||||100
1723651270000|2024-08-14 16:01:10|||||||||341
1723651280000|2024-08-14 16:01:20|||||||||100
1723651290000|2024-08-14 16:01:30|||||||||3000
1723651300000|2024-08-14 16:01:40|||||||||2009
1723651310000|2024-08-14 16:01:50|||||||||6100
1723651320000|2024-08-14 16:02:00||14.15||14.13||14.15||14.13|59107
1723651330000|2024-08-14 16:02:10|||||||||905
1723651340000|2024-08-14 16:02:20|||||||||500
1723651360000|2024-08-14 16:02:40|||||||||425
1723651370000|2024-08-14 16:02:50|14.16||14.16||14.16||14.16||0
1723651380000|2024-08-14 16:03:00|||||||||300
1723651400000|2024-08-14 16:03:20|||||||||8160
1723651410000|2024-08-14 16:03:30|||||||||1840
1723651420000|2024-08-14 16:03:40|||||||||1000
1723651440000|2024-08-14 16:04:00|||||||||1843
1723651470000|2024-08-14 16:04:30||14.11||14.1||14.11||14.1|7300
1723651490000|2024-08-14 16:04:50||14.11||14.11||14.11||14.11|0
1723651500000|2024-08-14 16:05:00||14.1||14.05||14.1||14.05|17447
1723651510000|2024-08-14 16:05:10|||||||||1300
1723651520000|2024-08-14 16:05:20|||||||||1950
1723651530000|2024-08-14 16:05:30|14.07|14.04|14.07|14.04|14.07|14.04|14.07|14.04|5340
1723651540000|2024-08-14 16:05:40||14.05||14.05||14.05||14.05|100
1723651550000|2024-08-14 16:05:50|||||||||1000
1723651560000|2024-08-14 16:06:00||14.02||14.04||14.04||14.02|683
1723651570000|2024-08-14 16:06:10||14.05||14.05||14.05||14.05|100
1723651580000|2024-08-14 16:06:20|||||||||783
1723651600000|2024-08-14 16:06:40|||||||||4482
1723651610000|2024-08-14 16:06:50|||||||||2797
1723651630000|2024-08-14 16:07:10|||||||||2000
1723651640000|2024-08-14 16:07:20|||||||||100
1723651650000|2024-08-14 16:07:30|||||||||5100
1723651660000|2024-08-14 16:07:40||14.03||14.04||14.04||14.03|12151
1723651670000|2024-08-14 16:07:50||14.05||14.05||14.05||14.05|200
1723651690000|2024-08-14 16:08:10|||||||||500
1723651700000|2024-08-14 16:08:20||14.03||14.04||14.04||14.03|8890
1723651710000|2024-08-14 16:08:30|||||||||100
1723651730000|2024-08-14 16:08:50|14.09|14.05|14.26|14.07|14.26|14.07|14.09|14.05|125622
1723651740000|2024-08-14 16:09:00|14.25||14.23||14.25||14.23||0
1723651750000|2024-08-14 16:09:10||14.1||14.1||14.1||14.1|100
1723651770000|2024-08-14 16:09:30|||||||||300
1723651810000|2024-08-14 16:10:10|||||||||175
1723651820000|2024-08-14 16:10:20|||||||||2127
1723651830000|2024-08-14 16:10:30||14.18||14.18||14.18||14.18|1338
1723651840000|2024-08-14 16:10:40|14.29|14.19|14.34|14.23|14.34|14.23|14.29|14.19|7697
1723651850000|2024-08-14 16:10:50|||||||||1000
1723651860000|2024-08-14 16:11:00|14.35||14.39||14.39||14.35||0
1723651880000|2024-08-14 16:11:20|14.43||14.42||14.43||14.42||0
1723651890000|2024-08-14 16:11:30|||||||||474
1723651900000|2024-08-14 16:11:40|||||||||889
1723651910000|2024-08-14 16:11:50|14.46||14.46||14.46||14.46||100
1723651920000|2024-08-14 16:12:00|14.47||14.46||14.47||14.46||0
1723651930000|2024-08-14 16:12:10|14.45|14.25|14.48|14.25|14.52|14.25|14.45|14.25|100
1723651940000|2024-08-14 16:12:20|14.52||14.52||14.52||14.36||200
1723651960000|2024-08-14 16:12:40|14.34|14.23|14.32|14.23|14.34|14.23|14.32|14.23|0
1723651970000|2024-08-14 16:12:50|14.57|14.24|14.57|14.24|14.57|14.24|14.57|14.24|600
1723651980000|2024-08-14 16:13:00|||||||||100
1723651990000|2024-08-14 16:13:10|14.38||14.38||14.38||14.38||0
1723652000000|2024-08-14 16:13:20|14.41|14.3|14.51|14.3|14.57|14.3|14.41|14.3|0
1723652020000|2024-08-14 16:13:40|14.5|14.24|14.47|14.24|14.5|14.24|14.47|14.24|9006
1723652040000|2024-08-14 16:14:00|||||||||100
1723652050000|2024-08-14 16:14:10|14.6|14.23|14.48|14.24|14.6|14.24|14.48|14.23|774
1723652060000|2024-08-14 16:14:20|14.47||14.47||14.47||14.47||1691
1723652070000|2024-08-14 16:14:30|14.51||14.48||14.51||14.48||817
1723652080000|2024-08-14 16:14:40|||||||||744
1723652090000|2024-08-14 16:14:50||14.3||14.3||14.3||14.3|0
1723652110000|2024-08-14 16:15:10|||||||||355
1723652120000|2024-08-14 16:15:20|||||||||100
1723652150000|2024-08-14 16:15:50|14.49||14.48||14.49||14.48||744
1723652200000|2024-08-14 16:16:40|||||||||100
1723652220000|2024-08-14 16:17:00|||||||||1082
1723652230000|2024-08-14 16:17:10|||||||||100
1723652240000|2024-08-14 16:17:20|||||||||175
1723652250000|2024-08-14 16:17:30|||||||||100
1723652260000|2024-08-14 16:17:40|14.5|14.31|14.48|14.31|14.5|14.31|14.48|14.31|100
1723652270000|2024-08-14 16:17:50|14.57|14.4|14.58|14.4|14.6|14.4|14.57|14.4|100
1723652280000|2024-08-14 16:18:00|14.57||14.58||14.6||14.53||0
1723652290000|2024-08-14 16:18:10|14.53||14.52||14.58||14.52||104
1723652300000|2024-08-14 16:18:20|14.57||14.6||14.6||14.57||0
1723652310000|2024-08-14 16:18:30|14.59||14.59||14.59||14.59||0
1723652320000|2024-08-14 16:18:40|14.6||14.63||14.63||14.6||125
1723652340000|2024-08-14 16:19:00|||||||||100
1723652360000|2024-08-14 16:19:20|||||||||116
1723652370000|2024-08-14 16:19:30|14.67||14.63||14.67||14.63||1213
1723652380000|2024-08-14 16:19:40|||||||||200
1723652400000|2024-08-14 16:20:00|14.49||14.63||14.63||14.49||100
1723652410000|2024-08-14 16:20:10|14.49||14.63||14.63||14.49||100
1723652420000|2024-08-14 16:20:20|14.49||14.49||14.49||14.49||100
1723652440000|2024-08-14 16:20:40|||||||||850
1723652460000|2024-08-14 16:21:00|14.53|14.49|14.63|14.4|14.63|14.49|14.53|14.4|910
1723652480000|2024-08-14 16:21:20|||||||||100
1723652490000|2024-08-14 16:21:30|14.67|14.5|14.67|14.5|14.67|14.5|14.67|14.5|100
1723652500000|2024-08-14 16:21:40||14.45||14.4||14.45||14.4|2247
1723652510000|2024-08-14 16:21:50|||||||||100
1723652520000|2024-08-14 16:22:00|||||||||200
1723652530000|2024-08-14 16:22:10|14.5||14.5||14.5||14.5||6007
1723652540000|2024-08-14 16:22:20|||||||||4000
1723652560000|2024-08-14 16:22:40|||||||||600
1723652570000|2024-08-14 16:22:50||14.39||14.39||14.39||14.39|10508
1723652580000|2024-08-14 16:23:00|14.49|14.35|14.49|14.35|14.49|14.35|14.49|14.31|349
1723652590000|2024-08-14 16:23:10|||||||||300
1723652600000|2024-08-14 16:23:20|14.35|14.31|14.35|14.2|14.35|14.31|14.35|14.2|20888
1723652610000|2024-08-14 16:23:30|||||||||500
1723652640000|2024-08-14 16:24:00|||||||||5000
1723652650000|2024-08-14 16:24:10|||||||||170
1723652660000|2024-08-14 16:24:20|||||||||2400
1723652670000|2024-08-14 16:24:30|||||||||300
1723652720000|2024-08-14 16:25:20||14.3||14.3||14.3||14.3|0
1723652730000|2024-08-14 16:25:30|14.34|14.2|14.34|14.06|14.34|14.2|14.34|14.06|127187
1723652740000|2024-08-14 16:25:40|14.33|14.07|14.32|14.07|14.33|14.07|14.32|14.07|150
1723652750000|2024-08-14 16:25:50||14.1||14.1||14.1||14.1|100
1723652760000|2024-08-14 16:26:00||14.07||14.07||14.07||14.07|400
1723652770000|2024-08-14 16:26:10|||||||||1850
1723652790000|2024-08-14 16:26:30||14.1||14.1||14.1||14.1|2148
1723652800000|2024-08-14 16:26:40|||||||||175
1723652810000|2024-08-14 16:26:50|||||||||479
1723652820000|2024-08-14 16:27:00||14.15||14.1||14.15||14.1|6361
1723652830000|2024-08-14 16:27:10|||||||||349
1723652840000|2024-08-14 16:27:20|||||||||318
1723652850000|2024-08-14 16:27:30|||||||||96100
1723652870000|2024-08-14 16:27:50|||||||||100
1723652880000|2024-08-14 16:28:00||14.12||14.12||14.12||14.12|0
1723652900000|2024-08-14 16:28:20||14.16||14.16||14.16||14.16|100
1723652920000|2024-08-14 16:28:40|||||||||25000
1723652930000|2024-08-14 16:28:50|||||||||100
1723652940000|2024-08-14 16:29:00|||||||||100
1723652950000|2024-08-14 16:29:10|||||||||130
1723652960000|2024-08-14 16:29:20|||||||||2500
1723652970000|2024-08-14 16:29:30||14.23||14.23||14.23||14.23|0
1723652980000|2024-08-14 16:29:40|||||||||814
1723652990000|2024-08-14 16:29:50|14.35||14.35||14.35||14.35||1339
1723653000000|2024-08-14 16:30:00|||||||||100
1723653020000|2024-08-14 16:30:20|14.4||14.47||14.47||14.4||400
1723653030000|2024-08-14 16:30:30|||||||||100
1723653040000|2024-08-14 16:30:40|||||||||2040
1723653050000|2024-08-14 16:30:50|||||||||911
1723653060000|2024-08-14 16:31:00|||||||||200
1723653070000|2024-08-14 16:31:10|||||||||100
1723653100000|2024-08-14 16:31:40|||||||||700
1723653110000|2024-08-14 16:31:50|||||||||900
1723653120000|2024-08-14 16:32:00|||||||||150
1723653130000|2024-08-14 16:32:10|||||||||100
1723653140000|2024-08-14 16:32:20|||||||||2000
1723653150000|2024-08-14 16:32:30|||||||||351
1723653160000|2024-08-14 16:32:40|||||||||258
1723653180000|2024-08-14 16:33:00|||||||||100
1723653200000|2024-08-14 16:33:20|||||||||3000
1723653210000|2024-08-14 16:33:30|14.5|14.42|14.5|14.44|14.5|14.44|14.5|14.42|100
1723653220000|2024-08-14 16:33:40|||||||||689
1723653230000|2024-08-14 16:33:50|||||||||100
1723653240000|2024-08-14 16:34:00|14.44|14.39|14.44|14.24|14.44|14.39|14.44|14.14|11450
1723653250000|2024-08-14 16:34:10|14.43|14.11|14.41|14.11|14.43|14.11|14.41|14.11|1211
1723653260000|2024-08-14 16:34:20|14.4||14.39||14.4||14.39||0
1723653270000|2024-08-14 16:34:30|14.38|14.1|14.38|14.1|14.38|14.1|14.38|14.1|0
1723653280000|2024-08-14 16:34:40|14.24||14.24||14.24||14.24||2939
1723653290000|2024-08-14 16:34:50|||||||||153
1723653330000|2024-08-14 16:35:30|||||||||14998
1723653350000|2024-08-14 16:35:50|14.22||14.21||14.22||14.21||0
1723653360000|2024-08-14 16:36:00|14.3||14.3||14.3||14.3||10853
1723653380000|2024-08-14 16:36:20|||||||||2759
1723653390000|2024-08-14 16:36:30|||||||||500
1723653410000|2024-08-14 16:36:50|14.29||14.29||14.3||14.29||100
1723653430000|2024-08-14 16:37:10|14.3|14.24|14.3|14.25|14.3|14.25|14.3|14.24|0
1723653450000|2024-08-14 16:37:30|||||||||1300
1723653460000|2024-08-14 16:37:40|||||||||100
1723653480000|2024-08-14 16:38:00|||||||||525
1723653490000|2024-08-14 16:38:10|||||||||2960
1723653510000|2024-08-14 16:38:30|||||||||100
1723653520000|2024-08-14 16:38:40|||||||||281
1723653530000|2024-08-14 16:38:50|||||||||1948
1723653540000|2024-08-14 16:39:00|||||||||200
1723653560000|2024-08-14 16:39:20|||||||||509
1723653570000|2024-08-14 16:39:30|||||||||100
1723653580000|2024-08-14 16:39:40|||||||||150
1723653600000|2024-08-14 16:40:00|||||||||100
1723653620000|2024-08-14 16:40:20|||||||||239
1723653630000|2024-08-14 16:40:30||14.2||14.24||14.24||14.1|1500
1723653670000|2024-08-14 16:41:10|||||||||200
1723653690000|2024-08-14 16:41:30|14.24|14.1|14.24|14.1|14.24|14.24|14.24|14.1|1293
1723653710000|2024-08-14 16:41:50|||||||||200
1723653720000|2024-08-14 16:42:00|||||||||231
1723653740000|2024-08-14 16:42:20|||||||||11630
1723653750000|2024-08-14 16:42:30|||||||||300
1723653770000|2024-08-14 16:42:50|||||||||2631
1723653780000|2024-08-14 16:43:00|||||||||400
1723653790000|2024-08-14 16:43:10|||||||||1000
1723653800000|2024-08-14 16:43:20||14.07||14.07||14.07||14.07|11920
1723653830000|2024-08-14 16:43:50||14.15||14.07||14.15||14.07|100
1723653840000|2024-08-14 16:44:00|14.22||14.22||14.22||14.22||1100
1723653850000|2024-08-14 16:44:10|14.2|14.1|14.2|14.07|14.2|14.1|14.2|14.01|5088
1723653860000|2024-08-14 16:44:20|||||||||300
1723653870000|2024-08-14 16:44:30|14.07|14.01|14.07|14.01|14.07|14.01|14.07|14.01|900
1723653880000|2024-08-14 16:44:40|||||||||1049
1723653890000|2024-08-14 16:44:50|||||||||10000
1723653910000|2024-08-14 16:45:10|||||||||100
1723653920000|2024-08-14 16:45:20|||||||||300
1723653930000|2024-08-14 16:45:30|||||||||22303
1723653940000|2024-08-14 16:45:40|||||||||10539
1723653950000|2024-08-14 16:45:50|||||||||100
1723653960000|2024-08-14 16:46:00||14||14||14||14|22945
1723653970000|2024-08-14 16:46:10||14.01||14.01||14.01||14.01|0
1723653990000|2024-08-14 16:46:30||14||14||14||14|140200
1723654000000|2024-08-14 16:46:40|||||||||4318
1723654010000|2024-08-14 16:46:50|||||||||100
1723654020000|2024-08-14 16:47:00|||||||||2395
1723654030000|2024-08-14 16:47:10||14.02||14.02||14.02||14.02|149
1723654040000|2024-08-14 16:47:20|||||||||3495
1723654050000|2024-08-14 16:47:30||14.03||14.03||14.03||14.03|5200
1723654060000|2024-08-14 16:47:40|14.06|14.02|14.06|14.02|14.06|14.02|14.06|14.02|7834
1723654080000|2024-08-14 16:48:00|||||||||500
1723654090000|2024-08-14 16:48:10||14||14||14||14|682
1723654100000|2024-08-14 16:48:20|||||||||300
1723654110000|2024-08-14 16:48:30|14.08|14.01|14.21|14.2|14.21|14.2|14.06|14.01|31109
1723654120000|2024-08-14 16:48:40|||||||||3000
1723654130000|2024-08-14 16:48:50|14.2|14.14|14.2|14.15|14.2|14.15|14.2|14.14|26972
1723654140000|2024-08-14 16:49:00|||||||||610
1723654160000|2024-08-14 16:49:20|||||||||2800
1723654170000|2024-08-14 16:49:30|||||||||863
1723654190000|2024-08-14 16:49:50|||||||||8568
1723654200000|2024-08-14 16:50:00|||||||||2000
1723654210000|2024-08-14 16:50:10|||||||||700
1723654240000|2024-08-14 16:50:40|14.22|14.16|14.28|14.16|14.3|14.16|14.22|14.16|29912
1723654250000|2024-08-14 16:50:50|||||||||100
1723654270000|2024-08-14 16:51:10|||||||||1381
1723654280000|2024-08-14 16:51:20|||||||||100
1723654290000|2024-08-14 16:51:30|||||||||601
1723654300000|2024-08-14 16:51:40|||||||||3501
1723654310000|2024-08-14 16:51:50|||||||||100
1723654330000|2024-08-14 16:52:10|||||||||399
1723654340000|2024-08-14 16:52:20|||||||||100
1723654360000|2024-08-14 16:52:40|14.3||14.36||14.41||14.3||100082
1723654370000|2024-08-14 16:52:50|||||||||139
1723654380000|2024-08-14 16:53:00|||||||||11341
1723654390000|2024-08-14 16:53:10|||||||||1300
1723654420000|2024-08-14 16:53:40|||||||||650
1723654440000|2024-08-14 16:54:00|||||||||1925
1723654450000|2024-08-14 16:54:10|14.35||14.35||14.35||14.35||10000
1723654470000|2024-08-14 16:54:30|||||||||100
1723654480000|2024-08-14 16:54:40|||||||||100
1723654490000|2024-08-14 16:54:50|||||||||6619
1723654500000|2024-08-14 16:55:00|||||||||100
1723654520000|2024-08-14 16:55:20|14.26||14.26||14.26||14.26||747
1723654550000|2024-08-14 16:55:50|||||||||300
1723654560000|2024-08-14 16:56:00|||||||||3108
1723654590000|2024-08-14 16:56:30|14.24||14.24||14.24||14.24||100
1723654610000|2024-08-14 16:56:50|||||||||100
1723654630000|2024-08-14 16:57:10|||||||||5015
1723654640000|2024-08-14 16:57:20|||||||||1600
1723654650000|2024-08-14 16:57:30|||||||||11953
1723654660000|2024-08-14 16:57:40|14.25||14.25||14.25||14.25||578
1723654670000|2024-08-14 16:57:50|14.24||14.25||14.25||14.24||100
1723654690000|2024-08-14 16:58:10|||||||||1241
1723654700000|2024-08-14 16:58:20||14.2||14.2||14.2||14.2|446
1723654750000|2024-08-14 16:59:10|||||||||330
1723654760000|2024-08-14 16:59:20|||||||||100
1723654770000|2024-08-14 16:59:30|||||||||111
1723654790000|2024-08-14 16:59:50|||||||||1300
1723654800000|2024-08-14 17:00:00|||||||||400
1723654810000|2024-08-14 17:00:10|||||||||4700
1723654820000|2024-08-14 17:00:20|||||||||100
1723654830000|2024-08-14 17:00:30|||||||||100
1723654840000|2024-08-14 17:00:40|||||||||500
1723654850000|2024-08-14 17:00:50|||||||||700
1723654860000|2024-08-14 17:01:00|||||||||100
1723654870000|2024-08-14 17:01:10|||||||||1600
1723654890000|2024-08-14 17:01:30|||||||||100
1723654920000|2024-08-14 17:02:00|||||||||700
1723654930000|2024-08-14 17:02:10||14.16||14.16||14.16||14.16|9181
1723654940000|2024-08-14 17:02:20|||||||||456
1723654960000|2024-08-14 17:02:40|||||||||400
1723654970000|2024-08-14 17:02:50||14.15||14.1||14.15||14.1|11300
1723654980000|2024-08-14 17:03:00|||||||||4900
1723655010000|2024-08-14 17:03:30|||||||||21358
1723655020000|2024-08-14 17:03:40|||||||||105
1723655030000|2024-08-14 17:03:50||14.2||14.2||14.2||14.2|300
1723655040000|2024-08-14 17:04:00||14.15||14.15||14.15||14.15|6600
1723655050000|2024-08-14 17:04:10||14.1||14.1||14.1||14.1|0
1723655070000|2024-08-14 17:04:30|||||||||150
1723655080000|2024-08-14 17:04:40|||||||||433
1723655100000|2024-08-14 17:05:00|||||||||10444
1723655110000|2024-08-14 17:05:10|||||||||3700
1723655120000|2024-08-14 17:05:20|||||||||2100
1723655130000|2024-08-14 17:05:30|||||||||12610
1723655140000|2024-08-14 17:05:40|||||||||10000
1723655150000|2024-08-14 17:05:50|||||||||11480
1723655160000|2024-08-14 17:06:00|||||||||100
1723655170000|2024-08-14 17:06:10|||||||||10000
1723655180000|2024-08-14 17:06:20|||||||||10000
1723655190000|2024-08-14 17:06:30|||||||||10000
1723655200000|2024-08-14 17:06:40|14.23||14.23||14.23||14.23||1050
1723655210000|2024-08-14 17:06:50|||||||||100
1723655220000|2024-08-14 17:07:00|||||||||200
1723655240000|2024-08-14 17:07:20|||||||||10100
1723655250000|2024-08-14 17:07:30|||||||||3262
1723655270000|2024-08-14 17:07:50|||||||||100
1723655280000|2024-08-14 17:08:00|||||||||630
1723655290000|2024-08-14 17:08:10|||||||||100
1723655300000|2024-08-14 17:08:20|||||||||6697
1723655310000|2024-08-14 17:08:30|||||||||500
1723655320000|2024-08-14 17:08:40|||||||||983
1723655330000|2024-08-14 17:08:50|||||||||4390
1723655340000|2024-08-14 17:09:00|14.17||14.14||14.17||14.14||300
1723655350000|2024-08-14 17:09:10|14.12||14.12||14.12||14.12||1838
1723655360000|2024-08-14 17:09:20|14.17|14.11|14.2|14.11|14.2|14.11|14.17|14.11|4651
1723655380000|2024-08-14 17:09:40|||||||||2969
1723655400000|2024-08-14 17:10:00|14.22|14.15|14.22|14.2|14.22|14.2|14.22|14.11|4892
1723655410000|2024-08-14 17:10:10|14.23|14.11|14.25|14.1|14.25|14.24|14.23|14.1|82115
1723655420000|2024-08-14 17:10:20||14.06||14.07||14.07||14.06|1333
1723655450000|2024-08-14 17:10:50|14.24||14.24||14.24||14.24||0
1723655470000|2024-08-14 17:11:10|||||||||5210
1723655490000|2024-08-14 17:11:30|14.23|14.06|14.23|14.06|14.23|14.06|14.23|14.06|200
1723655530000|2024-08-14 17:12:10|14.22|14.01|14.22|14.01|14.22|14.01|14.22|14.01|2940
1723655560000|2024-08-14 17:12:40|||||||||4600
1723655570000|2024-08-14 17:12:50|||||||||1639
1723655590000|2024-08-14 17:13:10|||||||||4080
1723655600000|2024-08-14 17:13:20|||||||||4000
1723655620000|2024-08-14 17:13:40||14.02||14.02||14.02||14.02|125
1723655640000|2024-08-14 17:14:00|14.12||14.12||14.12||14.12||6111
1723655660000|2024-08-14 17:14:20||14.01||14.01||14.01||14.01|600
1723655670000|2024-08-14 17:14:30|||||||||200
1723655680000|2024-08-14 17:14:40|||||||||1000
1723655690000|2024-08-14 17:14:50||14||14||14||14|3416
1723655700000|2024-08-14 17:15:00|||||||||11797
1723655710000|2024-08-14 17:15:10|||||||||5930
1723655720000|2024-08-14 17:15:20|||||||||2504
1723655730000|2024-08-14 17:15:30|||||||||20243
1723655740000|2024-08-14 17:15:40|14.06||14.06||14.06||14.06||24101
1723655760000|2024-08-14 17:16:00|||||||||5200
1723655770000|2024-08-14 17:16:10|||||||||2100
1723655780000|2024-08-14 17:16:20|||||||||1500
1723655800000|2024-08-14 17:16:40|14.04||14.04||14.04||14.04||4066
1723655810000|2024-08-14 17:16:50||13.99||13.95||13.99||13.95|5098
1723655820000|2024-08-14 17:17:00|14||14||14||14||1200
1723655850000|2024-08-14 17:17:30|||||||||2908
1723655870000|2024-08-14 17:17:50|13.97||13.97||13.97||13.97||12992
1723655880000|2024-08-14 17:18:00|13.96|13.92|13.96|13.9|13.96|13.92|13.96|13.9|12950
1723655890000|2024-08-14 17:18:10||13.88||13.88||13.88||13.88|18960
1723655910000|2024-08-14 17:18:30|||||||||10200
1723655920000|2024-08-14 17:18:40||13.87||13.87||13.87||13.87|4195
1723655930000|2024-08-14 17:18:50|||||||||27025
1723655940000|2024-08-14 17:19:00||13.88||13.88||13.88||13.88|10063
1723655950000|2024-08-14 17:19:10||13.87||13.87||13.87||13.87|3666
1723655960000|2024-08-14 17:19:20|13.92||13.92||13.92||13.92||0
1723655970000|2024-08-14 17:19:30||13.86||13.8||13.86||13.8|50840
1723655980000|2024-08-14 17:19:40|13.88|13.81|13.88|13.81|13.88|13.81|13.88|13.81|300
1723655990000|2024-08-14 17:19:50|||||||||3176
1723656000000|2024-08-14 17:20:00||13.82||13.82||13.82||13.82|0
1723656010000|2024-08-14 17:20:10||13.81||13.81||13.81||13.81|5600
1723656020000|2024-08-14 17:20:20||13.8||13.8||13.8||13.8|9156
1723656030000|2024-08-14 17:20:30|||||||||3800
1723656060000|2024-08-14 17:21:00|||||||||3339
1723656070000|2024-08-14 17:21:10|||||||||31053
1723656090000|2024-08-14 17:21:30|||||||||100
1723656100000|2024-08-14 17:21:40|||||||||3000
1723656110000|2024-08-14 17:21:50|||||||||1801
1723656130000|2024-08-14 17:22:10|||||||||200
1723656140000|2024-08-14 17:22:20|||||||||7704
1723656150000|2024-08-14 17:22:30|||||||||599
1723656160000|2024-08-14 17:22:40|||||||||856
1723656170000|2024-08-14 17:22:50||13.81||13.81||13.81||13.81|0
1723656180000|2024-08-14 17:23:00|13.87||13.87||13.87||13.87||500
1723656200000|2024-08-14 17:23:20|||||||||2000
1723656220000|2024-08-14 17:23:40||13.8||13.8||13.8||13.8|1064
1723656230000|2024-08-14 17:23:50|||||||||6059
1723656240000|2024-08-14 17:24:00|||||||||3000
1723656250000|2024-08-14 17:24:10|13.86||13.84||13.86||13.84||200
1723656260000|2024-08-14 17:24:20|13.83|13.79|13.83|13.72|13.83|13.79|13.83|13.72|29395
1723656270000|2024-08-14 17:24:30||13.8||13.72||13.8||13.72|308
1723656280000|2024-08-14 17:24:40|13.8||13.8||13.8||13.8||200
1723656290000|2024-08-14 17:24:50|||||||||3490
1723656300000|2024-08-14 17:25:00|||||||||4000
1723656310000|2024-08-14 17:25:10|13.75||13.75||13.75||13.75||2561
1723656320000|2024-08-14 17:25:20|||||||||3100
1723656330000|2024-08-14 17:25:30|13.74|13.7|13.74|13.7|13.74|13.7|13.74|13.7|3035
1723656340000|2024-08-14 17:25:40|13.73||13.73||13.73||13.73||1560
1723656350000|2024-08-14 17:25:50|13.8|13.71|13.8|13.7|13.8|13.71|13.8|13.7|7030
1723656360000|2024-08-14 17:26:00|||||||||961
1723656370000|2024-08-14 17:26:10|||||||||2700
1723656380000|2024-08-14 17:26:20|||||||||10000
1723656390000|2024-08-14 17:26:30|||||||||100
1723656400000|2024-08-14 17:26:40|||||||||200
1723656410000|2024-08-14 17:26:50|||||||||300
1723656420000|2024-08-14 17:27:00|||||||||21015
1723656430000|2024-08-14 17:27:10|13.81|13.72|13.81|13.72|13.81|13.72|13.81|13.72|15545
1723656440000|2024-08-14 17:27:20|||||||||800
1723656450000|2024-08-14 17:27:30|13.83||13.83||13.83||13.83||1296
1723656460000|2024-08-14 17:27:40|||||||||380
1723656470000|2024-08-14 17:27:50|||||||||3100
1723656480000|2024-08-14 17:28:00|||||||||1800
1723656490000|2024-08-14 17:28:10|||||||||839
1723656500000|2024-08-14 17:28:20|||||||||450
1723656510000|2024-08-14 17:28:30|||||||||2600
1723656520000|2024-08-14 17:28:40|||||||||100
1723656530000|2024-08-14 17:28:50|||||||||4292
1723656540000|2024-08-14 17:29:00|||||||||2476
1723656550000|2024-08-14 17:29:10|||||||||400
1723656560000|2024-08-14 17:29:20|||||||||216
1723656570000|2024-08-14 17:29:30|||||||||141
1723656580000|2024-08-14 17:29:40|||||||||6100
1723656590000|2024-08-14 17:29:50|||||||||901
1723656600000|2024-08-14 17:30:00|||||||||380
1723656610000|2024-08-14 17:30:10|13.75||13.83||13.83||13.75||8172
1723656620000|2024-08-14 17:30:20|||||||||950
1723656640000|2024-08-14 17:30:40|||||||||400
1723656650000|2024-08-14 17:30:50|||||||||100
1723656660000|2024-08-14 17:31:00||13.7||13.7||13.7||13.7|789
1723656670000|2024-08-14 17:31:10||13.8||13.8||13.8||13.8|200
1723656680000|2024-08-14 17:31:20|||||||||9803
1723656690000|2024-08-14 17:31:30|||||||||400
1723656700000|2024-08-14 17:31:40||13.79||13.79||13.79||13.79|9097
1723656710000|2024-08-14 17:31:50|||||||||2600
1723656720000|2024-08-14 17:32:00|||||||||500
1723656730000|2024-08-14 17:32:10|||||||||1675
1723656740000|2024-08-14 17:32:20|13.8||13.8||13.8||13.8||1648
1723656760000|2024-08-14 17:32:40|||||||||2583
1723656770000|2024-08-14 17:32:50||13.78||13.78||13.78||13.78|5511
1723656780000|2024-08-14 17:33:00|||||||||700
1723656790000|2024-08-14 17:33:10|||||||||2000
1723656800000|2024-08-14 17:33:20|||||||||200
1723656810000|2024-08-14 17:33:30||13.73||13.73||13.73||13.73|2200
1723656820000|2024-08-14 17:33:40|||||||||2859
1723656830000|2024-08-14 17:33:50|||||||||1500
1723656840000|2024-08-14 17:34:00||13.74||13.74||13.74||13.74|728
1723656850000|2024-08-14 17:34:10||13.75||13.75||13.75||13.75|0
1723656860000|2024-08-14 17:34:20|||||||||830
1723656880000|2024-08-14 17:34:40|||||||||726
1723656890000|2024-08-14 17:34:50|||||||||400
1723656920000|2024-08-14 17:35:20|||||||||400
1723656940000|2024-08-14 17:35:40|||||||||727
1723656960000|2024-08-14 17:36:00||13.73||13.73||13.73||13.73|1629
1723656990000|2024-08-14 17:36:30|13.74||13.74||13.74||13.74||1107
1723657000000|2024-08-14 17:36:40|13.75||13.75||13.75||13.75||569
1723657010000|2024-08-14 17:36:50|||||||||100
1723657020000|2024-08-14 17:37:00|||||||||352
1723657030000|2024-08-14 17:37:10|13.79||13.75||13.79||13.75||2730
1723657040000|2024-08-14 17:37:20|13.79||13.79||13.79||13.79||339
1723657050000|2024-08-14 17:37:30|13.8||13.8||13.8||13.8||396
1723657060000|2024-08-14 17:37:40|13.76||13.76||13.76||13.76||2149
1723657070000|2024-08-14 17:37:50||13.72||13.7||13.72||13.7|7626
1723657080000|2024-08-14 17:38:00|||||||||519
1723657090000|2024-08-14 17:38:10||13.74||13.74||13.74||13.74|600
1723657100000|2024-08-14 17:38:20||13.7||13.7||13.7||13.7|2000
1723657110000|2024-08-14 17:38:30|||||||||300
1723657120000|2024-08-14 17:38:40|||||||||345
1723657130000|2024-08-14 17:38:50|13.78|13.71|13.88|13.71|13.96|13.71|13.78|13.71|25627
1723657140000|2024-08-14 17:39:00|||||||||3675
1723657150000|2024-08-14 17:39:10||13.73||13.73||13.73||13.73|10119
1723657170000|2024-08-14 17:39:30|||||||||144
1723657180000|2024-08-14 17:39:40|||||||||600
1723657190000|2024-08-14 17:39:50||13.8||13.8||13.8||13.8|0
1723657200000|2024-08-14 17:40:00|||||||||21000
1723657230000|2024-08-14 17:40:30||13.79||13.79||13.79||13.79|6476
1723657240000|2024-08-14 17:40:40|||||||||30100
1723657250000|2024-08-14 17:40:50|||||||||100
1723657260000|2024-08-14 17:41:00|||||||||526
1723657270000|2024-08-14 17:41:10|||||||||5744
1723657280000|2024-08-14 17:41:20|||||||||647
1723657290000|2024-08-14 17:41:30|||||||||399
1723657300000|2024-08-14 17:41:40|||||||||1800
1723657310000|2024-08-14 17:41:50|||||||||400
1723657320000|2024-08-14 17:42:00|||||||||400
1723657330000|2024-08-14 17:42:10|||||||||300
1723657340000|2024-08-14 17:42:20|||||||||400
1723657350000|2024-08-14 17:42:30|||||||||700
1723657360000|2024-08-14 17:42:40|13.9||13.88||13.9||13.88||600
1723657370000|2024-08-14 17:42:50|||||||||394
1723657380000|2024-08-14 17:43:00|||||||||600
1723657390000|2024-08-14 17:43:10|||||||||100
1723657400000|2024-08-14 17:43:20|13.9|13.8|13.88|13.8|13.9|13.8|13.8|13.8|2451
1723657410000|2024-08-14 17:43:30|||||||||400
1723657420000|2024-08-14 17:43:40|13.84||13.84||13.84||13.84||769
1723657430000|2024-08-14 17:43:50|13.82||13.81||13.82||13.81||4000
1723657440000|2024-08-14 17:44:00|13.8|13.79|13.81|13.8|13.81|13.8|13.8|13.79|2200
1723657450000|2024-08-14 17:44:10|||||||||100
1723657460000|2024-08-14 17:44:20|||||||||400
1723657480000|2024-08-14 17:44:40|||||||||477
1723657490000|2024-08-14 17:44:50|||||||||1200
1723657500000|2024-08-14 17:45:00|||||||||656
1723657510000|2024-08-14 17:45:10|||||||||2599
1723657520000|2024-08-14 17:45:20|||||||||600
1723657530000|2024-08-14 17:45:30|13.8|13.79|13.8|13.79|13.8|13.79|13.8|13.79|1957
1723657540000|2024-08-14 17:45:40|13.79|13.78|13.79|13.7|13.79|13.78|13.79|13.7|29560
1723657550000|2024-08-14 17:45:50|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|252
1723657560000|2024-08-14 17:46:00|13.79|13.73|13.79|13.65|13.79|13.73|13.79|13.65|11590
1723657570000|2024-08-14 17:46:10|||||||||10000
1723657580000|2024-08-14 17:46:20|||||||||500
1723657610000|2024-08-14 17:46:50||13.62||13.62||13.62||13.62|280
1723657630000|2024-08-14 17:47:10|||||||||5365
1723657650000|2024-08-14 17:47:30|||||||||600
1723657670000|2024-08-14 17:47:50|13.77|13.7|13.8|13.7|13.8|13.7|13.77|13.7|0
1723657680000|2024-08-14 17:48:00||13.68||13.68||13.68||13.68|200
1723657690000|2024-08-14 17:48:10|||||||||1200
1723657700000|2024-08-14 17:48:20|||||||||300
1723657710000|2024-08-14 17:48:30|13.68|13.6|13.6|13.58|13.68|13.6|13.6|13.58|58201
1723657720000|2024-08-14 17:48:40|||||||||5606
1723657730000|2024-08-14 17:48:50|13.61|13.59|13.68|13.59|13.68|13.59|13.61|13.58|4726
1723657740000|2024-08-14 17:49:00||13.6||13.6||13.6||13.6|3016
1723657760000|2024-08-14 17:49:20|||||||||158
1723657770000|2024-08-14 17:49:30|||||||||300
1723657780000|2024-08-14 17:49:40|13.64||13.64||13.64||13.64||100
1723657790000|2024-08-14 17:49:50|13.68|13.62|13.68|13.62|13.68|13.62|13.68|13.62|255
1723657800000|2024-08-14 17:50:00|||||||||1300
1723657810000|2024-08-14 17:50:10|13.67||13.67||13.67||13.67||325
1723657830000|2024-08-14 17:50:30|13.61|13.6|13.61|13.6|13.61|13.6|13.61|13.6|4900
1723657840000|2024-08-14 17:50:40|13.6|13.59|13.61|13.6|13.61|13.6|13.6|13.59|6700
1723657850000|2024-08-14 17:50:50|||||||||4000
1723657860000|2024-08-14 17:51:00|||||||||600
1723657870000|2024-08-14 17:51:10|||||||||146
1723657890000|2024-08-14 17:51:30|||||||||3838
1723657900000|2024-08-14 17:51:40|13.6|13.59|13.61|13.59|13.61|13.59|13.6|13.59|6784
1723657910000|2024-08-14 17:51:50|||||||||100
1723657920000|2024-08-14 17:52:00|13.6||13.6||13.6||13.6||200
1723657930000|2024-08-14 17:52:10|||||||||100
1723657970000|2024-08-14 17:52:50|||||||||4999
1723657980000|2024-08-14 17:53:00|||||||||2623
1723657990000|2024-08-14 17:53:10|13.61|13.6|13.61|13.59|13.61|13.6|13.61|13.59|1840
1723658000000|2024-08-14 17:53:20|13.66|13.6|13.66|13.59|13.66|13.6|13.66|13.59|15780
1723658010000|2024-08-14 17:53:30|13.6|13.6|13.66|13.6|13.66|13.6|13.6|13.6|6680
1723658020000|2024-08-14 17:53:40|||||||||1000
1723658030000|2024-08-14 17:53:50||13.59||13.59||13.59||13.59|6146
1723658040000|2024-08-14 17:54:00||13.6||13.6||13.6||13.6|3000
1723658050000|2024-08-14 17:54:10|||||||||2806
1723658060000|2024-08-14 17:54:20|||||||||2400
1723658070000|2024-08-14 17:54:30|||||||||600
1723658080000|2024-08-14 17:54:40|||||||||700
1723658090000|2024-08-14 17:54:50|||||||||500
1723658100000|2024-08-14 17:55:00|13.68|13.59|13.65|13.6|13.7|13.6|13.65|13.59|41379
1723658110000|2024-08-14 17:55:10|||||||||8300
1723658130000|2024-08-14 17:55:30|||||||||100
1723658140000|2024-08-14 17:55:40|||||||||1100
1723658170000|2024-08-14 17:56:10|||||||||339
1723658180000|2024-08-14 17:56:20|13.66||13.66||13.66||13.66||200
1723658190000|2024-08-14 17:56:30|13.69|13.61|13.7|13.61|13.7|13.61|13.69|13.61|200
1723658200000|2024-08-14 17:56:40|||||||||1342
1723658210000|2024-08-14 17:56:50|||||||||237
1723658220000|2024-08-14 17:57:00|||||||||493
1723658230000|2024-08-14 17:57:10|||||||||1644
1723658240000|2024-08-14 17:57:20|||||||||600
1723658250000|2024-08-14 17:57:30|13.72||13.7||13.72||13.7||10382
1723658260000|2024-08-14 17:57:40|||||||||3023
1723658270000|2024-08-14 17:57:50|||||||||300
1723658280000|2024-08-14 17:58:00|||||||||400
1723658290000|2024-08-14 17:58:10|||||||||400
1723658300000|2024-08-14 17:58:20|||||||||2479
1723658310000|2024-08-14 17:58:30|||||||||396
1723658320000|2024-08-14 17:58:40|||||||||10500
1723658330000|2024-08-14 17:58:50|||||||||300
1723658340000|2024-08-14 17:59:00|||||||||500
1723658350000|2024-08-14 17:59:10|||||||||348
1723658380000|2024-08-14 17:59:40|||||||||2600
1723658390000|2024-08-14 17:59:50|||||||||100
1723658400000|2024-08-14 18:00:00|||||||||2764
1723658410000|2024-08-14 18:00:10|||||||||401
1723658420000|2024-08-14 18:00:20|13.62||13.62||13.62||13.62||153
1723658450000|2024-08-14 18:00:50|||||||||200
1723658460000|2024-08-14 18:01:00|||||||||1199
1723658470000|2024-08-14 18:01:10|13.64||13.67||13.67||13.64||200
1723658480000|2024-08-14 18:01:20|13.69||13.69||13.69||13.69||500
1723658490000|2024-08-14 18:01:30|13.7||13.7||13.7||13.7||400
1723658500000|2024-08-14 18:01:40|||||||||5209
1723658510000|2024-08-14 18:01:50|||||||||960
1723658520000|2024-08-14 18:02:00||13.6||13.6||13.6||13.6|600
1723658530000|2024-08-14 18:02:10|||||||||2556
1723658540000|2024-08-14 18:02:20|13.69||13.7||13.7||13.69||915
1723658550000|2024-08-14 18:02:30|13.69||13.69||13.69||13.69||100
1723658560000|2024-08-14 18:02:40|13.65||13.65||13.65||13.65||3565
1723658570000|2024-08-14 18:02:50|||||||||500
1723658580000|2024-08-14 18:03:00|||||||||260
1723658590000|2024-08-14 18:03:10|||||||||300
1723658600000|2024-08-14 18:03:20|||||||||1400
1723658610000|2024-08-14 18:03:30|||||||||309
1723658630000|2024-08-14 18:03:50|||||||||8228
1723658640000|2024-08-14 18:04:00|||||||||137110
1723658650000|2024-08-14 18:04:10|||||||||1508
1723658670000|2024-08-14 18:04:30|||||||||3280
1723658690000|2024-08-14 18:04:50|||||||||2408
1723658710000|2024-08-14 18:05:10|||||||||526
1723658720000|2024-08-14 18:05:20|||||||||500
1723658730000|2024-08-14 18:05:30|||||||||1100
1723658740000|2024-08-14 18:05:40|||||||||800
1723658750000|2024-08-14 18:05:50|||||||||720
1723658760000|2024-08-14 18:06:00|||||||||300
1723658770000|2024-08-14 18:06:10|||||||||200
1723658780000|2024-08-14 18:06:20||13.61||13.6||13.61||13.6|6010
1723658790000|2024-08-14 18:06:30|13.61|13.59|13.61|13.4|13.61|13.59|13.61|13.4|97896
1723658800000|2024-08-14 18:06:40|||||||||500
1723658810000|2024-08-14 18:06:50|||||||||3136
1723658820000|2024-08-14 18:07:00|13.59||13.59||13.59||13.59||2400
1723658830000|2024-08-14 18:07:10|||||||||3700
1723658840000|2024-08-14 18:07:20|||||||||1720
1723658850000|2024-08-14 18:07:30|||||||||5650
1723658860000|2024-08-14 18:07:40||13.38||13.3||13.38||13.3|28156
1723658870000|2024-08-14 18:07:50||13.4||13.4||13.4||13.4|561
1723658880000|2024-08-14 18:08:00|||||||||11740
1723658890000|2024-08-14 18:08:10|13.58||13.58||13.58||13.58||0
1723658900000|2024-08-14 18:08:20|13.55|13.35|13.55|13.35|13.55|13.35|13.55|13.35|1100
1723658910000|2024-08-14 18:08:30|13.52||13.4||13.52||13.4||200
1723658920000|2024-08-14 18:08:40|13.36|13.36|13.4|13.32|13.4|13.36|13.36|13.32|7608
1723658940000|2024-08-14 18:09:00||13.35||13.35||13.35||13.35|0
1723658950000|2024-08-14 18:09:10|13.36|13.32|13.35|13.32|13.36|13.32|13.35|13.32|1100
1723658960000|2024-08-14 18:09:20|13.34||13.34||13.34||13.34||0
1723658970000|2024-08-14 18:09:30|13.33||13.34||13.34||13.33||15503
1723658980000|2024-08-14 18:09:40|13.33|13.31|13.32|13.31|13.33|13.32|13.32|13.31|14935
1723658990000|2024-08-14 18:09:50|||||||||500
1723659000000|2024-08-14 18:10:00|||||||||9632
1723659010000|2024-08-14 18:10:10|13.33|13.32|13.37|13.32|13.37|13.33|13.33|13.32|5000
1723659020000|2024-08-14 18:10:20|||||||||3370
1723659030000|2024-08-14 18:10:30|||||||||8733
1723659040000|2024-08-14 18:10:40|||||||||15594
1723659050000|2024-08-14 18:10:50|13.39|13.35|13.4|13.35|13.4|13.35|13.39|13.35|4200
1723659060000|2024-08-14 18:11:00|||||||||200
1723659070000|2024-08-14 18:11:10|||||||||3450
1723659080000|2024-08-14 18:11:20|13.41||13.41||13.41||13.41||3190
1723659090000|2024-08-14 18:11:30|||||||||3111
1723659110000|2024-08-14 18:11:50|||||||||100
1723659120000|2024-08-14 18:12:00||13.4||13.4||13.4||13.4|2540
1723659130000|2024-08-14 18:12:10|||||||||1200
1723659140000|2024-08-14 18:12:20|||||||||671
1723659150000|2024-08-14 18:12:30|13.43|13.41|13.45|13.41|13.45|13.41|13.43|13.41|2716
1723659160000|2024-08-14 18:12:40||13.4||13.41||13.41||13.4|4667
1723659170000|2024-08-14 18:12:50|||||||||700
1723659180000|2024-08-14 18:13:00|||||||||211
1723659200000|2024-08-14 18:13:20||13.4||13.4||13.4||13.4|8034
1723659210000|2024-08-14 18:13:30|||||||||200
1723659220000|2024-08-14 18:13:40|||||||||100
1723659230000|2024-08-14 18:13:50|13.47||13.47||13.47||13.44||600
1723659240000|2024-08-14 18:14:00||13.45||13.45||13.45||13.45|590
1723659250000|2024-08-14 18:14:10|13.52|13.5|13.58|13.5|13.58|13.5|13.52|13.5|10770
1723659260000|2024-08-14 18:14:20|13.59||13.63||13.63||13.59||1400
1723659270000|2024-08-14 18:14:30|13.65||13.65||13.65||13.65||1048
1723659280000|2024-08-14 18:14:40|13.67||13.67||13.67||13.67||418
1723659290000|2024-08-14 18:14:50|||||||||3356
1723659300000|2024-08-14 18:15:00|||||||||2000
1723659310000|2024-08-14 18:15:10|||||||||650
1723659320000|2024-08-14 18:15:20|||||||||256
1723659330000|2024-08-14 18:15:30|13.68|13.48|13.67|13.47|13.68|13.48|13.67|13.47|5500
1723659350000|2024-08-14 18:15:50|||||||||200
1723659360000|2024-08-14 18:16:00|||||||||325
1723659370000|2024-08-14 18:16:10|||||||||500
1723659380000|2024-08-14 18:16:20|||||||||1000
1723659390000|2024-08-14 18:16:30|||||||||935
1723659400000|2024-08-14 18:16:40|||||||||200
1723659410000|2024-08-14 18:16:50|||||||||100
1723659420000|2024-08-14 18:17:00|||||||||342
1723659430000|2024-08-14 18:17:10|13.5||13.5||13.5||13.5||2770
1723659440000|2024-08-14 18:17:20|13.57||13.5||13.57||13.5||2000
1723659450000|2024-08-14 18:17:30|||||||||2800
1723659460000|2024-08-14 18:17:40|||||||||100
1723659470000|2024-08-14 18:17:50|||||||||200
1723659480000|2024-08-14 18:18:00||13.45||13.45||13.45||13.45|2220
1723659490000|2024-08-14 18:18:10||13.42||13.42||13.42||13.42|343
1723659500000|2024-08-14 18:18:20|13.49||13.49||13.49||13.49||0
1723659510000|2024-08-14 18:18:30|13.45||13.45||13.45||13.45||0
1723659520000|2024-08-14 18:18:40|||||||||371
1723659570000|2024-08-14 18:19:30|||||||||200
1723659580000|2024-08-14 18:19:40|||||||||1300
1723659590000|2024-08-14 18:19:50||13.4||13.4||13.4||13.4|3140
1723659600000|2024-08-14 18:20:00|||||||||300
1723659610000|2024-08-14 18:20:10|||||||||645
1723659620000|2024-08-14 18:20:20|13.46||13.46||13.46||13.46||1238
1723659630000|2024-08-14 18:20:30|13.47||13.45||13.47||13.45||334
1723659650000|2024-08-14 18:20:50|||||||||100
1723659660000|2024-08-14 18:21:00|||||||||1200
1723659670000|2024-08-14 18:21:10||13.37||13.36||13.37||13.36|3680
1723659680000|2024-08-14 18:21:20|||||||||743
1723659700000|2024-08-14 18:21:40|||||||||3266
1723659720000|2024-08-14 18:22:00|13.47||13.47||13.47||13.47||26136
1723659730000|2024-08-14 18:22:10|||||||||1173
1723659740000|2024-08-14 18:22:20||13.35||13.2||13.35||13.2|188616
1723659750000|2024-08-14 18:22:30|||||||||100
1723659760000|2024-08-14 18:22:40|||||||||1000
1723659770000|2024-08-14 18:22:50|||||||||2700
1723659790000|2024-08-14 18:23:10|||||||||1186
1723659800000|2024-08-14 18:23:20|||||||||1120
1723659810000|2024-08-14 18:23:30|||||||||3833
1723659820000|2024-08-14 18:23:40|||||||||3000
1723659830000|2024-08-14 18:23:50|||||||||775
1723659840000|2024-08-14 18:24:00|||||||||2552
1723659850000|2024-08-14 18:24:10|13.45|13.17|13.2|13.17|13.45|13.17|13.2|13.17|21890
1723659860000|2024-08-14 18:24:20|||||||||300
1723659870000|2024-08-14 18:24:30|13.22|13.18|13.22|13.18|13.22|13.19|13.22|13.18|10639
1723659880000|2024-08-14 18:24:40|||||||||2200
1723659890000|2024-08-14 18:24:50||13.17||13.17||13.17||13.17|1600
1723659900000|2024-08-14 18:25:00|||||||||500
1723659910000|2024-08-14 18:25:10|||||||||26835
1723659920000|2024-08-14 18:25:20|||||||||20800
1723659930000|2024-08-14 18:25:30|||||||||100
1723659940000|2024-08-14 18:25:40||13.15||13.18||13.18||13.15|23516
1723659950000|2024-08-14 18:25:50|13.21|13.17|13.21|13.12|13.21|13.17|13.21|13.12|20951
1723659960000|2024-08-14 18:26:00|||||||||142
1723659970000|2024-08-14 18:26:10|||||||||670
1723659980000|2024-08-14 18:26:20|||||||||206
1723659990000|2024-08-14 18:26:30||13.1||13.08||13.1||13.08|34446
1723660010000|2024-08-14 18:26:50||13.09||13.09||13.09||13.09|0
1723660020000|2024-08-14 18:27:00|||||||||760
1723660030000|2024-08-14 18:27:10||13.08||13||13.08||13|66029
1723660040000|2024-08-14 18:27:20|13.1||13.1||13.1||13.1||100
1723660050000|2024-08-14 18:27:30|||||||||39692
1723660070000|2024-08-14 18:27:50||12.99||12.98||12.99||12.98|18184
1723660080000|2024-08-14 18:28:00|13||13.07||13.07||12.99||7737
1723660090000|2024-08-14 18:28:10|||||||||200
1723660100000|2024-08-14 18:28:20|13||13||13||13||22545
1723660110000|2024-08-14 18:28:30|12.9|12.97|12.9|12.85|12.9|12.97|12.9|12.85|25003
1723660120000|2024-08-14 18:28:40|||||||||2844
1723660130000|2024-08-14 18:28:50|||||||||500
1723660140000|2024-08-14 18:29:00|||||||||3300
1723660150000|2024-08-14 18:29:10|12.92|12.86|12.92|12.85|12.92|12.86|12.92|12.85|25999
1723660160000|2024-08-14 18:29:20|||||||||750
1723660170000|2024-08-14 18:29:30|||||||||171
1723660190000|2024-08-14 18:29:50|||||||||107411
1723660200000|2024-08-14 18:30:00|||||||||500
1723660210000|2024-08-14 18:30:10|||||||||4754
1723660240000|2024-08-14 18:30:40|12.94|12.86|12.97|12.86|12.97|12.86|12.92|12.86|27514
1723660250000|2024-08-14 18:30:50|||||||||883
1723660260000|2024-08-14 18:31:00|||||||||8050
1723660270000|2024-08-14 18:31:10|||||||||10200
1723660280000|2024-08-14 18:31:20|||||||||300
1723660290000|2024-08-14 18:31:30|||||||||2223
1723660300000|2024-08-14 18:31:40||12.9||12.9||12.9||12.9|200
1723660310000|2024-08-14 18:31:50|12.95||12.95||12.95||12.95||3870
1723660320000|2024-08-14 18:32:00|12.9|12.86|12.9|12.86|12.9|12.86|12.9|12.86|29990
1723660330000|2024-08-14 18:32:10|||||||||100
1723660350000|2024-08-14 18:32:30|||||||||2396
1723660360000|2024-08-14 18:32:40|12.88||12.9||12.9||12.88||5715
1723660380000|2024-08-14 18:33:00|||||||||5506
1723660390000|2024-08-14 18:33:10|||||||||15100
1723660400000|2024-08-14 18:33:20|||||||||200
1723660410000|2024-08-14 18:33:30||12.87||12.87||12.87||12.87|200
1723660420000|2024-08-14 18:33:40||12.88||12.88||12.88||12.88|410
1723660430000|2024-08-14 18:33:50|||||||||16300
1723660440000|2024-08-14 18:34:00|||||||||4460
1723660450000|2024-08-14 18:34:10|12.92|12.89|12.95|12.89|12.95|12.89|12.92|12.89|26108
1723660460000|2024-08-14 18:34:20|12.97|12.9|13.02|13|13.02|13|12.97|12.9|44972
1723660470000|2024-08-14 18:34:30|||||||||1420
1723660480000|2024-08-14 18:34:40|||||||||1000
1723660490000|2024-08-14 18:34:50|13.05|13.01|13.09|13|13.09|13.01|13.05|13|2107
1723660500000|2024-08-14 18:35:00|||||||||400
1723660510000|2024-08-14 18:35:10|13.1|13.01|13.15|13.1|13.15|13.1|13.1|13.01|12529
1723660520000|2024-08-14 18:35:20|||||||||2451
1723660530000|2024-08-14 18:35:30|||||||||24267
1723660540000|2024-08-14 18:35:40|||||||||11756
1723660550000|2024-08-14 18:35:50||13.12||13.12||13.12||13.12|3021
1723660560000|2024-08-14 18:36:00|||||||||1700
1723660570000|2024-08-14 18:36:10|13.16|13.14|13.28|13.15|13.28|13.15|13.16|13.14|6237
1723660580000|2024-08-14 18:36:20|||||||||760
1723660590000|2024-08-14 18:36:30|13.31||13.31||13.31||13.31||6400
1723660600000|2024-08-14 18:36:40|13.32|13.25|13.34|13.25|13.34|13.25|13.32|13.25|600
1723660610000|2024-08-14 18:36:50||13.32||13.25||13.32||13.25|31700
1723660620000|2024-08-14 18:37:00|||||||||2680
1723660630000|2024-08-14 18:37:10|||||||||4939
1723660640000|2024-08-14 18:37:20|||||||||3700
1723660650000|2024-08-14 18:37:30|||||||||5149
1723660660000|2024-08-14 18:37:40|13.35||13.37||13.37||13.35||6600
1723660670000|2024-08-14 18:37:50||13.34||13.34||13.34||13.34|929
1723660680000|2024-08-14 18:38:00|13.39||13.45||13.45||13.39||891
1723660690000|2024-08-14 18:38:10|13.47||13.5||13.5||13.47||3036
1723660700000|2024-08-14 18:38:20|||||||||6062
1723660710000|2024-08-14 18:38:30|||||||||248291
1723660720000|2024-08-14 18:38:40|||||||||3800
1723660730000|2024-08-14 18:38:50|||||||||748
1723660740000|2024-08-14 18:39:00|||||||||145
1723660750000|2024-08-14 18:39:10|||||||||1173
1723660760000|2024-08-14 18:39:20|||||||||800
1723660770000|2024-08-14 18:39:30||13.35||13.35||13.35||13.35|600
1723660780000|2024-08-14 18:39:40|||||||||2233
1723660790000|2024-08-14 18:39:50|13.42||13.49||13.49||13.42||7744
1723660800000|2024-08-14 18:40:00|13.48||13.48||13.48||13.48||559
1723660810000|2024-08-14 18:40:10|||||||||15918
1723660820000|2024-08-14 18:40:20|||||||||900
1723660830000|2024-08-14 18:40:30|13.45||13.5||13.5||13.45||8651
1723660840000|2024-08-14 18:40:40|||||||||400
1723660850000|2024-08-14 18:40:50|||||||||1113
1723660860000|2024-08-14 18:41:00|13.52|13.4|13.6|13.49|13.6|13.5|13.5|13.4|11491
1723660870000|2024-08-14 18:41:10|||||||||5873
1723660880000|2024-08-14 18:41:20|||||||||2300
1723660890000|2024-08-14 18:41:30|||||||||400
1723660900000|2024-08-14 18:41:40||13.54||13.54||13.54||13.54|4360
1723660910000|2024-08-14 18:41:50|||||||||2350
1723660920000|2024-08-14 18:42:00|||||||||5010
1723660930000|2024-08-14 18:42:10|13.61||13.62||13.62||13.61||3943
1723660940000|2024-08-14 18:42:20||13.6||13.6||13.6||13.6|1400
1723660950000|2024-08-14 18:42:30|13.61||13.61||13.61||13.61||17443
1723660970000|2024-08-14 18:42:50|||||||||1223
1723660980000|2024-08-14 18:43:00|||||||||7330
1723660990000|2024-08-14 18:43:10|||||||||2296
1723661000000|2024-08-14 18:43:20|||||||||420
1723661010000|2024-08-14 18:43:30|13.6|13.59|13.58|13.49|13.6|13.59|13.58|13.49|44107
1723661020000|2024-08-14 18:43:40|||||||||300
1723661030000|2024-08-14 18:43:50|||||||||100
1723661060000|2024-08-14 18:44:20|13.55||13.55||13.55||13.55||100
1723661070000|2024-08-14 18:44:30|13.5||13.5||13.5||13.5||1900
1723661080000|2024-08-14 18:44:40|13.49|13.47|13.49|13.4|13.49|13.47|13.49|13.4|4325
1723661090000|2024-08-14 18:44:50|||||||||3016
1723661100000|2024-08-14 18:45:00|||||||||1908
1723661110000|2024-08-14 18:45:10|13.47||13.47||13.47||13.47||0
1723661130000|2024-08-14 18:45:30|13.48||13.48||13.48||13.48||5936
1723661140000|2024-08-14 18:45:40|||||||||1610
1723661150000|2024-08-14 18:45:50|13.46||13.46||13.46||13.46||3230
1723661160000|2024-08-14 18:46:00|13.48||13.5||13.5||13.48||7215
1723661170000|2024-08-14 18:46:10|||||||||420
1723661180000|2024-08-14 18:46:20|||||||||55339
1723661200000|2024-08-14 18:46:40|||||||||1110
1723661210000|2024-08-14 18:46:50|||||||||100
1723661220000|2024-08-14 18:47:00|||||||||500
1723661230000|2024-08-14 18:47:10|||||||||800
1723661240000|2024-08-14 18:47:20||13.39||13.37||13.39||13.37|83019
1723661250000|2024-08-14 18:47:30||13.35||13.35||13.35||13.35|9900
1723661260000|2024-08-14 18:47:40|||||||||1300
1723661280000|2024-08-14 18:48:00|13.4|13.34|13.4|13.34|13.4|13.34|13.4|13.34|5301
1723661290000|2024-08-14 18:48:10||13.33||13.32||13.33||13.32|4438
1723661300000|2024-08-14 18:48:20|||||||||1130
1723661310000|2024-08-14 18:48:30||13.3||13.3||13.3||13.3|2063
1723661320000|2024-08-14 18:48:40|13.32||13.32||13.32||13.32||3401
1723661340000|2024-08-14 18:49:00|||||||||1525
1723661360000|2024-08-14 18:49:20||13.29||13.29||13.29||13.29|1319
1723661370000|2024-08-14 18:49:30|||||||||980
1723661380000|2024-08-14 18:49:40|||||||||2151
1723661390000|2024-08-14 18:49:50|||||||||1299
1723661400000|2024-08-14 18:50:00|||||||||51165
1723661410000|2024-08-14 18:50:10|||||||||2922
1723661420000|2024-08-14 18:50:20|||||||||212
1723661430000|2024-08-14 18:50:30|13.37||13.37||13.37||13.37||4500
1723661460000|2024-08-14 18:51:00|||||||||1700
1723661470000|2024-08-14 18:51:10||13.33||13.33||13.33||13.33|1025
1723661480000|2024-08-14 18:51:20|||||||||200
1723661490000|2024-08-14 18:51:30|||||||||300
1723661500000|2024-08-14 18:51:40|||||||||2100
1723661510000|2024-08-14 18:51:50|13.39||13.4||13.41||13.39||30686
1723661520000|2024-08-14 18:52:00|||||||||496
1723661530000|2024-08-14 18:52:10|13.3|13.32|13.3|13.14|13.3|13.32|13.3|13.14|35539
1723661580000|2024-08-14 18:53:00|||||||||100
1723661590000|2024-08-14 18:53:10||13.2||13.2||13.2||13.2|266
1723661610000|2024-08-14 18:53:30|||||||||106
1723661620000|2024-08-14 18:53:40|||||||||566
1723661640000|2024-08-14 18:54:00|||||||||400
1723661660000|2024-08-14 18:54:20|||||||||1290
1723661680000|2024-08-14 18:54:40|||||||||1024
1723661690000|2024-08-14 18:54:50|||||||||300
1723661700000|2024-08-14 18:55:00|||||||||2240
1723661710000|2024-08-14 18:55:10|||||||||700
1723661720000|2024-08-14 18:55:20|||||||||876
1723661730000|2024-08-14 18:55:30|||||||||560
1723661740000|2024-08-14 18:55:40|||||||||3733
1723661750000|2024-08-14 18:55:50|||||||||8130
1723661760000|2024-08-14 18:56:00|||||||||300
1723661770000|2024-08-14 18:56:10|||||||||820
1723661780000|2024-08-14 18:56:20|||||||||20300
1723661790000|2024-08-14 18:56:30|||||||||600
1723661800000|2024-08-14 18:56:40|||||||||800
1723661810000|2024-08-14 18:56:50|13.35|13.21|13.37|13.21|13.37|13.21|13.35|13.21|73680
1723661820000|2024-08-14 18:57:00|||||||||5809
1723661830000|2024-08-14 18:57:10|||||||||700
1723661840000|2024-08-14 18:57:20|||||||||200
1723661850000|2024-08-14 18:57:30|||||||||1030
1723661860000|2024-08-14 18:57:40|||||||||730
1723661870000|2024-08-14 18:57:50|||||||||1100
1723661880000|2024-08-14 18:58:00|||||||||445
1723661890000|2024-08-14 18:58:10|||||||||1120
1723661900000|2024-08-14 18:58:20|||||||||530
1723661910000|2024-08-14 18:58:30|||||||||2648
1723661920000|2024-08-14 18:58:40|||||||||500
1723661930000|2024-08-14 18:58:50|||||||||38890
1723661940000|2024-08-14 18:59:00|||||||||880
1723661950000|2024-08-14 18:59:10|||||||||750
1723661960000|2024-08-14 18:59:20||13.28||13.21||13.28||13.21|37205
1723661970000|2024-08-14 18:59:30|||||||||500
1723661980000|2024-08-14 18:59:40|||||||||959
1723661990000|2024-08-14 18:59:50|||||||||1400
1723662000000|2024-08-14 19:00:00|||||||||1400
1723662010000|2024-08-14 19:00:10|||||||||1850
1723662020000|2024-08-14 19:00:20|||||||||50229
1723662030000|2024-08-14 19:00:30|||||||||5800
1723662040000|2024-08-14 19:00:40|||||||||2700
1723662050000|2024-08-14 19:00:50|13.39||13.39||13.39||13.39||873
1723662060000|2024-08-14 19:01:00|||||||||7590
1723662070000|2024-08-14 19:01:10|||||||||1000
1723662080000|2024-08-14 19:01:20|||||||||3200
1723662090000|2024-08-14 19:01:30|||||||||300
1723662100000|2024-08-14 19:01:40||13.23||13.23||13.23||13.23|0
1723662110000|2024-08-14 19:01:50||13.22||13.22||13.22||13.22|8966
1723662120000|2024-08-14 19:02:00|||||||||746
1723662140000|2024-08-14 19:02:20||13.28||13.28||13.28||13.28|8702
1723662150000|2024-08-14 19:02:30|||||||||2900
1723662170000|2024-08-14 19:02:50|||||||||734
1723662180000|2024-08-14 19:03:00||13.27||13.27||13.27||13.27|3300
1723662190000|2024-08-14 19:03:10||13.3||13.27||13.3||13.27|7000
1723662200000|2024-08-14 19:03:20|13.38|13.26|13.38|13.22|13.38|13.26|13.38|13.22|16023
1723662210000|2024-08-14 19:03:30||13.2||13.22||13.22||13.2|800
1723662220000|2024-08-14 19:03:40|||||||||107
1723662230000|2024-08-14 19:03:50|||||||||100
1723662240000|2024-08-14 19:04:00|13.3|13.2|13.3|13.2|13.3|13.22|13.3|13.2|23759
1723662250000|2024-08-14 19:04:10|13.2|13.16|13.07|13.05|13.2|13.16|13.07|13.05|38289
1723662270000|2024-08-14 19:04:30|||||||||314
1723662280000|2024-08-14 19:04:40|||||||||250
1723662290000|2024-08-14 19:04:50|||||||||280
1723662300000|2024-08-14 19:05:00|13.06|13.04|13.06|13.04|13.07|13.04|13.06|13.04|1474
1723662310000|2024-08-14 19:05:10|||||||||650
1723662320000|2024-08-14 19:05:20|||||||||100
1723662330000|2024-08-14 19:05:30|||||||||1840
1723662340000|2024-08-14 19:05:40|||||||||841
1723662350000|2024-08-14 19:05:50|13.05|13.02|13.04|12.97|13.05|13.02|13.03|12.95|99109
1723662370000|2024-08-14 19:06:10|13.07||13.24||13.24||13.07||90792
1723662380000|2024-08-14 19:06:20|||||||||20180
1723662390000|2024-08-14 19:06:30|13.2||13.25||13.25||13.2||15040
1723662400000|2024-08-14 19:06:40|||||||||190
1723662410000|2024-08-14 19:06:50|||||||||270
1723662430000|2024-08-14 19:07:10|||||||||1717
1723662440000|2024-08-14 19:07:20|||||||||1042
1723662450000|2024-08-14 19:07:30||13||13||13||13|11302
1723662460000|2024-08-14 19:07:40|||||||||604
1723662470000|2024-08-14 19:07:50|||||||||320
1723662480000|2024-08-14 19:08:00|||||||||150
1723662490000|2024-08-14 19:08:10|||||||||860
1723662500000|2024-08-14 19:08:20|||||||||380
1723662510000|2024-08-14 19:08:30||13.02||13||13.02||13|4745
1723662520000|2024-08-14 19:08:40|||||||||190
1723662530000|2024-08-14 19:08:50|||||||||100
1723662540000|2024-08-14 19:09:00|||||||||681
1723662550000|2024-08-14 19:09:10|||||||||1050
1723662560000|2024-08-14 19:09:20|||||||||1500
1723662570000|2024-08-14 19:09:30||13.06||13.06||13.06||13.06|2088
1723662580000|2024-08-14 19:09:40|13.17|13.22|13.17|13.06|13.17|13.22|13.17|13.06|25959
1723662590000|2024-08-14 19:09:50|||||||||4159
1723662600000|2024-08-14 19:10:00|13.12||13.12||13.12||13.12||200
1723662610000|2024-08-14 19:10:10|13.17||13.17||13.17||13.17||100
1723662620000|2024-08-14 19:10:20|||||||||2200
1723662630000|2024-08-14 19:10:30|||||||||9872
1723662650000|2024-08-14 19:10:50|||||||||1871
1723662660000|2024-08-14 19:11:00||13.11||13.11||13.11||13.11|1090
1723662670000|2024-08-14 19:11:10|||||||||605
1723662680000|2024-08-14 19:11:20||13.09||13.09||13.09||13.09|8711
1723662690000|2024-08-14 19:11:30|||||||||100
1723662710000|2024-08-14 19:11:50||13.08||13.09||13.09||13.08|13247
1723662720000|2024-08-14 19:12:00|||||||||200
1723662730000|2024-08-14 19:12:10|||||||||25153
1723662740000|2024-08-14 19:12:20|||||||||608
1723662760000|2024-08-14 19:12:40|||||||||460
1723662770000|2024-08-14 19:12:50|||||||||2013
1723662780000|2024-08-14 19:13:00||13.08||13.09||13.09||13.08|4898
1723662790000|2024-08-14 19:13:10|13.15|13.13|13.15|13.09|13.15|13.13|13.15|13.09|10150
1723662800000|2024-08-14 19:13:20|13.1||13.1||13.1||13.1||1160
1723662810000|2024-08-14 19:13:30|13.09|13.08|12.91|12.9|13.09|13.08|12.91|12.9|46816
1723662820000|2024-08-14 19:13:40|12.92||12.94||12.94||12.91||6093
1723662830000|2024-08-14 19:13:50|12.91|12.91|12.94|12.9|12.94|12.91|12.91|12.9|1300
1723662840000|2024-08-14 19:14:00|||||||||1000
1723662850000|2024-08-14 19:14:10|||||||||15100
1723662860000|2024-08-14 19:14:20|||||||||100
1723662870000|2024-08-14 19:14:30|12.93|12.87|12.92|12.87|12.93|12.87|12.92|12.87|10990
1723662880000|2024-08-14 19:14:40|12.91|12.86|12.88|12.6|12.91|12.86|12.88|12.6|79791
1723662890000|2024-08-14 19:14:50|12.87|12.61|12.87|12.61|12.87|12.61|12.87|12.61|138
1723662900000|2024-08-14 19:15:00|||||||||5706
1723662910000|2024-08-14 19:15:10|||||||||4900
1723662920000|2024-08-14 19:15:20||12.62||12.62||12.62||12.62|366
1723662930000|2024-08-14 19:15:30|||||||||230
1723662940000|2024-08-14 19:15:40|||||||||350
1723662950000|2024-08-14 19:15:50|||||||||199
1723662960000|2024-08-14 19:16:00|||||||||600
1723662970000|2024-08-14 19:16:10||12.61||12.6||12.61||12.6|10353
1723662980000|2024-08-14 19:16:20|||||||||1500
1723662990000|2024-08-14 19:16:30|12.86|12.59|12.68|12.59|12.86|12.59|12.68|12.52|5378
1723663000000|2024-08-14 19:16:40|||||||||1971
1723663010000|2024-08-14 19:16:50|||||||||300
1723663020000|2024-08-14 19:17:00|||||||||1000
1723663050000|2024-08-14 19:17:30|12.59|12.58|12.63|12.54|12.68|12.58|12.59|12.54|4700
1723663060000|2024-08-14 19:17:40||12.6||12.6||12.6||12.6|130
1723663080000|2024-08-14 19:18:00|12.61|12.59|12.6|12.59|12.61|12.59|12.6|12.59|1300
1723663090000|2024-08-14 19:18:10|||||||||1585
1723663100000|2024-08-14 19:18:20|12.61|12.6|12.63|12.6|12.63|12.6|12.61|12.6|8707
1723663120000|2024-08-14 19:18:40|12.62||12.62||12.62||12.62||545
1723663130000|2024-08-14 19:18:50|12.63||12.63||12.63||12.63||1452
1723663140000|2024-08-14 19:19:00|12.66|12.61|12.66|12.61|12.66|12.61|12.66|12.61|1005
1723663150000|2024-08-14 19:19:10|||||||||700
1723663160000|2024-08-14 19:19:20|||||||||4605
1723663170000|2024-08-14 19:19:30|12.68|12.65|12.7|12.65|12.7|12.65|12.68|12.65|1500
1723663180000|2024-08-14 19:19:40|12.72|12.66|12.73|12.66|12.73|12.66|12.72|12.66|8212
1723663190000|2024-08-14 19:19:50||12.67||12.67||12.67||12.67|6237
1723663200000|2024-08-14 19:20:00|12.77||12.8||12.8||12.77||1783
1723663210000|2024-08-14 19:20:10|||||||||790
1723663220000|2024-08-14 19:20:20|12.81||12.86||12.86||12.81||24351
1723663230000|2024-08-14 19:20:30|||||||||310
1723663240000|2024-08-14 19:20:40||12.7||12.7||12.7||12.7|4580
1723663250000|2024-08-14 19:20:50|||||||||2056
1723663260000|2024-08-14 19:21:00||12.73||12.78||12.78||12.73|1353
1723663270000|2024-08-14 19:21:10||12.8||12.8||12.8||12.8|4570
1723663280000|2024-08-14 19:21:20|||||||||3800
1723663300000|2024-08-14 19:21:40||12.81||12.8||12.81||12.8|1808
1723663310000|2024-08-14 19:21:50||12.82||12.8||12.82||12.8|8842
1723663320000|2024-08-14 19:22:00|||||||||500
1723663330000|2024-08-14 19:22:10|||||||||100
1723663340000|2024-08-14 19:22:20||12.79||12.75||12.79||12.75|30050
1723663350000|2024-08-14 19:22:30|||||||||871
1723663360000|2024-08-14 19:22:40|||||||||5671
1723663370000|2024-08-14 19:22:50|12.76||12.76||12.76||12.76||280
1723663380000|2024-08-14 19:23:00|||||||||750
1723663400000|2024-08-14 19:23:20|||||||||570
1723663410000|2024-08-14 19:23:30|12.78|12.76|12.78|12.75|12.78|12.76|12.78|12.75|6143
1723663420000|2024-08-14 19:23:40|||||||||569
1723663430000|2024-08-14 19:23:50|12.76||12.76||12.76||12.76||508
1723663440000|2024-08-14 19:24:00|12.78|12.76|12.87|12.75|12.87|12.76|12.78|12.75|30451
1723663450000|2024-08-14 19:24:10||12.8||12.8||12.8||12.8|700
1723663460000|2024-08-14 19:24:20|||||||||15083
1723663470000|2024-08-14 19:24:30|12.86|12.81|12.86|12.81|12.86|12.81|12.86|12.81|898
1723663480000|2024-08-14 19:24:40|||||||||810
1723663490000|2024-08-14 19:24:50|||||||||100
1723663500000|2024-08-14 19:25:00|||||||||4219
1723663510000|2024-08-14 19:25:10|12.87||12.87||12.87||12.87||400
1723663520000|2024-08-14 19:25:20|12.83|12.78|12.83|12.78|12.83|12.78|12.82|12.78|7970
1723663530000|2024-08-14 19:25:30|||||||||420
1723663540000|2024-08-14 19:25:40|12.82|12.81|12.83|12.8|12.83|12.81|12.81|12.8|805
1723663550000|2024-08-14 19:25:50|12.82||12.83||12.83||12.81||1260
1723663560000|2024-08-14 19:26:00|||||||||130
1723663570000|2024-08-14 19:26:10|||||||||2245
1723663580000|2024-08-14 19:26:20|||||||||2700
1723663600000|2024-08-14 19:26:40|12.82||12.82||12.82||12.82||670
1723663610000|2024-08-14 19:26:50|12.81|12.79|12.8|12.7|12.81|12.79|12.8|12.7|47161
1723663620000|2024-08-14 19:27:00|||||||||3000
1723663630000|2024-08-14 19:27:10|||||||||2116
1723663640000|2024-08-14 19:27:20||12.71||12.71||12.71||12.71|1481
1723663650000|2024-08-14 19:27:30|12.72||12.72||12.72||12.72||555
1723663660000|2024-08-14 19:27:40|||||||||400
1723663670000|2024-08-14 19:27:50|12.76|12.72|12.78|12.72|12.78|12.72|12.73|12.72|1217
1723663680000|2024-08-14 19:28:00|12.72|12.71|12.72|12.71|12.72|12.71|12.72|12.71|270
1723663690000|2024-08-14 19:28:10|12.71|12.7|12.78|12.71|12.78|12.71|12.71|12.7|29104
1723663700000|2024-08-14 19:28:20|||||||||930
1723663730000|2024-08-14 19:28:50|||||||||880
1723663740000|2024-08-14 19:29:00||12.75||12.75||12.75||12.75|400
1723663750000|2024-08-14 19:29:10|||||||||1379
1723663770000|2024-08-14 19:29:30|||||||||5195
1723663780000|2024-08-14 19:29:40|12.76||12.76||12.76||12.76||0
1723663790000|2024-08-14 19:29:50|||||||||6738
1723663800000|2024-08-14 19:30:00|||||||||2818
1723663810000|2024-08-14 19:30:10|12.74|12.73|12.71|12.7|12.75|12.73|12.71|12.7|14524
1723663820000|2024-08-14 19:30:20|||||||||2442
1723663840000|2024-08-14 19:30:40|||||||||250
1723663850000|2024-08-14 19:30:50|12.7|12.68|12.7|12.68|12.71|12.68|12.7|12.68|8600
1723663860000|2024-08-14 19:31:00|12.69||12.69||12.69||12.69||200
1723663870000|2024-08-14 19:31:10|12.68|12.67|12.68|12.67|12.68|12.67|12.68|12.67|3900
1723663880000|2024-08-14 19:31:20|12.67|12.65|12.67|12.66|12.68|12.66|12.67|12.65|2200
1723663890000|2024-08-14 19:31:30|||||||||400
1723663900000|2024-08-14 19:31:40|||||||||100
1723663910000|2024-08-14 19:31:50|||||||||300
1723663920000|2024-08-14 19:32:00|||||||||100
1723663930000|2024-08-14 19:32:10|||||||||11970
1723663940000|2024-08-14 19:32:20|||||||||100
1723663950000|2024-08-14 19:32:30|||||||||600
1723663960000|2024-08-14 19:32:40|||||||||200
1723663970000|2024-08-14 19:32:50|12.66|12.65|12.66|12.65|12.66|12.65|12.66|12.65|44000
1723663980000|2024-08-14 19:33:00|||||||||93096
1723663990000|2024-08-14 19:33:10|||||||||9341
1723664000000|2024-08-14 19:33:20|||||||||175
1723664010000|2024-08-14 19:33:30|||||||||600
1723664020000|2024-08-14 19:33:40|||||||||400
1723664030000|2024-08-14 19:33:50|||||||||5249
1723664040000|2024-08-14 19:34:00|||||||||200
1723664050000|2024-08-14 19:34:10|||||||||300
1723664060000|2024-08-14 19:34:20|||||||||100
1723664070000|2024-08-14 19:34:30|||||||||500
1723664080000|2024-08-14 19:34:40|||||||||5225
1723664090000|2024-08-14 19:34:50|||||||||4389
1723664100000|2024-08-14 19:35:00|||||||||100
1723664110000|2024-08-14 19:35:10|12.67|12.66|12.68|12.66|12.68|12.66|12.67|12.66|608
1723664120000|2024-08-14 19:35:20|12.66|12.65|12.66|12.65|12.66|12.65|12.66|12.65|400
1723664130000|2024-08-14 19:35:30|||||||||1111
1723664150000|2024-08-14 19:35:50|12.68|12.66|12.68|12.65|12.68|12.66|12.68|12.65|1022
1723664160000|2024-08-14 19:36:00|12.66||12.68||12.68||12.66||1100
1723664170000|2024-08-14 19:36:10|12.66|12.66|12.68|12.66|12.68|12.66|12.66|12.66|2403
1723664190000|2024-08-14 19:36:30|12.67|12.65|12.68|12.65|12.68|12.65|12.66|12.65|420
1723664200000|2024-08-14 19:36:40|||||||||176
1723664210000|2024-08-14 19:36:50||12.66||12.67||12.67||12.65|68300
1723664220000|2024-08-14 19:37:00|||||||||300
1723664230000|2024-08-14 19:37:10||12.66||12.67||12.67||12.66|3486
1723664240000|2024-08-14 19:37:20|||||||||400
1723664260000|2024-08-14 19:37:40|||||||||4950
1723664270000|2024-08-14 19:37:50|||||||||8100
1723664280000|2024-08-14 19:38:00|||||||||1491
1723664290000|2024-08-14 19:38:10|||||||||1000
1723664300000|2024-08-14 19:38:20|||||||||3900
1723664310000|2024-08-14 19:38:30|||||||||4200
1723664320000|2024-08-14 19:38:40|12.67|12.65|12.66|12.65|12.67|12.65|12.66|12.65|14545
1723664330000|2024-08-14 19:38:50|||||||||291
1723664340000|2024-08-14 19:39:00|||||||||1000
1723664350000|2024-08-14 19:39:10|12.65|12.64|12.6|12.59|12.66|12.64|12.6|12.59|15319
1723664360000|2024-08-14 19:39:20|||||||||1100
1723664380000|2024-08-14 19:39:40|||||||||100
1723664390000|2024-08-14 19:39:50|||||||||4809
1723664400000|2024-08-14 19:40:00|||||||||700
1723664410000|2024-08-14 19:40:10|||||||||1099
1723664420000|2024-08-14 19:40:20|||||||||3200
1723664430000|2024-08-14 19:40:30|||||||||400
1723664440000|2024-08-14 19:40:40|||||||||200
1723664450000|2024-08-14 19:40:50|||||||||500
1723664470000|2024-08-14 19:41:10|||||||||3700
1723664480000|2024-08-14 19:41:20|||||||||5912
1723664500000|2024-08-14 19:41:40|||||||||7161
1723664510000|2024-08-14 19:41:50|12.61|12.6|12.61|12.6|12.61|12.6|12.61|12.6|2021
1723664520000|2024-08-14 19:42:00|12.6|12.59|12.61|12.6|12.61|12.6|12.6|12.59|20293
1723664530000|2024-08-14 19:42:10|||||||||11800
1723664540000|2024-08-14 19:42:20|||||||||800
1723664550000|2024-08-14 19:42:30|12.62|12.61|12.67|12.64|12.67|12.64|12.62|12.61|15896
1723664560000|2024-08-14 19:42:40|||||||||700
1723664570000|2024-08-14 19:42:50|12.71|12.66|12.67|12.66|12.71|12.66|12.67|12.66|54962
1723664580000|2024-08-14 19:43:00|12.68||12.68||12.68||12.68||9432
1723664590000|2024-08-14 19:43:10||12.67||12.67||12.67||12.67|2900
1723664600000|2024-08-14 19:43:20|||||||||600
1723664610000|2024-08-14 19:43:30|12.7||12.7||12.7||12.7||3011
1723664630000|2024-08-14 19:43:50|12.72||12.73||12.73||12.72||840
1723664640000|2024-08-14 19:44:00|||||||||598
1723664650000|2024-08-14 19:44:10|12.72||12.72||12.72||12.72||9796
1723664660000|2024-08-14 19:44:20|||||||||900
1723664670000|2024-08-14 19:44:30|||||||||600
1723664680000|2024-08-14 19:44:40|12.73||12.73||12.73||12.73||3346
1723664690000|2024-08-14 19:44:50||12.66||12.67||12.67||12.66|3288
1723664700000|2024-08-14 19:45:00||12.67||12.66||12.67||12.66|0
1723664710000|2024-08-14 19:45:10|||||||||600
1723664720000|2024-08-14 19:45:20||12.67||12.67||12.67||12.66|850
1723664730000|2024-08-14 19:45:30|12.76|12.69|12.76|12.71|12.76|12.71|12.76|12.69|0
1723664740000|2024-08-14 19:45:40|12.8|12.73|12.75|12.72|12.8|12.73|12.75|12.72|200
1723664750000|2024-08-14 19:45:50|||||||||300
1723664760000|2024-08-14 19:46:00|12.8||12.74||12.8||12.74||2171
1723664770000|2024-08-14 19:46:10|||||||||400
1723664780000|2024-08-14 19:46:20|||||||||800
1723664790000|2024-08-14 19:46:30|||||||||800
1723664800000|2024-08-14 19:46:40|||||||||6545
1723664810000|2024-08-14 19:46:50|||||||||800
1723664830000|2024-08-14 19:47:10|||||||||134
1723664840000|2024-08-14 19:47:20|||||||||25000
1723664850000|2024-08-14 19:47:30|||||||||268
1723664860000|2024-08-14 19:47:40|||||||||676
1723664870000|2024-08-14 19:47:50|||||||||570
1723664880000|2024-08-14 19:48:00|12.76|12.73|12.76|12.74|12.76|12.74|12.76|12.73|4883
1723664890000|2024-08-14 19:48:10|||||||||1118
1723664900000|2024-08-14 19:48:20|12.87|12.77|12.84|12.75|12.87|12.77|12.84|12.75|600
1723664910000|2024-08-14 19:48:30|12.87|12.74|12.87|12.78|12.87|12.78|12.87|12.74|1891
1723664930000|2024-08-14 19:48:50|||||||||600
1723664940000|2024-08-14 19:49:00|12.97|12.83|13|12.85|13.09|12.85|12.97|12.83|877
1723664950000|2024-08-14 19:49:10||12.84||12.84||12.84||12.84|1490
1723664960000|2024-08-14 19:49:20|13.06|12.92|13.03|12.99|13.06|12.99|13.03|12.92|0
1723664970000|2024-08-14 19:49:30|13.1||13.06||13.1||13.06||1000
1723664980000|2024-08-14 19:49:40|||||||||520
1723664990000|2024-08-14 19:49:50|13.1||13.06||13.1||13.06||700
1723665000000|2024-08-14 19:50:00|13.1||13.17||13.17||13.1||1289
1723665020000|2024-08-14 19:50:20|13.01||13.01||13.01||13.01||1685
1723665030000|2024-08-14 19:50:30||12.98||12.99||12.99||12.98|800
1723665040000|2024-08-14 19:50:40|13.14|12.97|13|12.96|13.14|12.97|13|12.96|980
1723665050000|2024-08-14 19:50:50|||||||||30200
1723665060000|2024-08-14 19:51:00|13.15|12.98|13.15|12.99|13.15|12.99|13.15|12.98|12418
1723665070000|2024-08-14 19:51:10||12.98||12.99||12.99||12.98|2000
1723665080000|2024-08-14 19:51:20|13.17|13.03|13.17|13.03|13.17|13.03|13.17|13.03|166
1723665090000|2024-08-14 19:51:30||12.99||13.03||13.03||12.99|507
1723665100000|2024-08-14 19:51:40||12.99||13.03||13.03||12.99|0
1723665110000|2024-08-14 19:51:50|||||||||500
1723665120000|2024-08-14 19:52:00|13.12|13.02|13.17|13.02|13.17|13.02|13.12|13.02|300
1723665130000|2024-08-14 19:52:10|13.15|12.76|13.05|12.76|13.15|12.76|13.05|12.76|111783
1723665140000|2024-08-14 19:52:20|||||||||2121
1723665150000|2024-08-14 19:52:30|||||||||22372
1723665160000|2024-08-14 19:52:40|13.04||13||13.04||13||0
1723665170000|2024-08-14 19:52:50|||||||||1115
1723665180000|2024-08-14 19:53:00|||||||||2429
1723665190000|2024-08-14 19:53:10|12.94||12.94||12.94||12.94||100
1723665200000|2024-08-14 19:53:20|12.91|12.77|13|12.8|13|12.8|12.91|12.77|320
1723665210000|2024-08-14 19:53:30|12.82|12.79|12.82|12.8|12.82|12.8|12.82|12.79|619
1723665220000|2024-08-14 19:53:40|||||||||7000
1723665230000|2024-08-14 19:53:50||12.79||12.79||12.79||12.79|100
1723665240000|2024-08-14 19:54:00||12.8||12.8||12.8||12.8|900
1723665250000|2024-08-14 19:54:10||12.79||12.8||12.8||12.79|770
1723665260000|2024-08-14 19:54:20|12.7|12.59|12.66|12.59|12.7|12.59|12.66|12.59|5800
1723665270000|2024-08-14 19:54:30|12.61|12.64|12.72|12.64|12.72|12.64|12.61|12.64|15733
1723665280000|2024-08-14 19:54:40|12.73|12.65|12.8|12.71|12.8|12.71|12.73|12.65|8200
1723665290000|2024-08-14 19:54:50|12.73||12.73||12.73||12.73||774
1723665300000|2024-08-14 19:55:00|12.68|12.66|12.68|12.66|12.68|12.66|12.68|12.66|3520
1723665310000|2024-08-14 19:55:10|||||||||101
1723665330000|2024-08-14 19:55:30|12.78|12.7|12.78|12.7|12.78|12.7|12.78|12.7|402
1723665340000|2024-08-14 19:55:40||12.68||12.67||12.68||12.67|1283
1723665350000|2024-08-14 19:55:50||12.59||12.59||12.59||12.59|5300
1723665360000|2024-08-14 19:56:00||12.6||12.6||12.6||12.59|0
1723665370000|2024-08-14 19:56:10||12.59||12.6||12.6||12.59|0
1723665380000|2024-08-14 19:56:20||12.7||12.7||12.7||12.7|800
1723665390000|2024-08-14 19:56:30|12.8||12.8||12.8||12.8||11686
1723665400000|2024-08-14 19:56:40|12.78|12.65|12.78|12.65|12.78|12.65|12.78|12.65|14603
1723665420000|2024-08-14 19:57:00||12.69||12.7||12.7||12.69|8324
1723665430000|2024-08-14 19:57:10||12.69||12.69||12.69||12.69|0
1723665440000|2024-08-14 19:57:20|||||||||1100
1723665450000|2024-08-14 19:57:30|||||||||11267
1723665460000|2024-08-14 19:57:40|12.68|12.65|12.68|12.65|12.68|12.66|12.68|12.65|10100
1723665470000|2024-08-14 19:57:50|||||||||6002
1723665480000|2024-08-14 19:58:00|12.7|12.66|12.7|12.67|12.7|12.67|12.7|12.66|9876
1723665490000|2024-08-14 19:58:10||12.66||12.68||12.68||12.66|1000
1723665500000|2024-08-14 19:58:20|12.72|12.69|12.9|12.69|12.9|12.69|12.71|12.68|15308
1723665510000|2024-08-14 19:58:30|12.87|12.68|12.72|12.68|12.87|12.68|12.72|12.68|959
1723665520000|2024-08-14 19:58:40|12.74|12.69|12.74|12.69|12.74|12.69|12.74|12.69|2666
1723665530000|2024-08-14 19:58:50|12.75|12.7|12.75|12.71|12.75|12.71|12.75|12.7|3666
1723665540000|2024-08-14 19:59:00|12.9||12.88||12.9||12.88||80927
1723665550000|2024-08-14 19:59:10|12.9|12.72|12.91|12.74|12.92|12.74|12.9|12.72|10638
1723665560000|2024-08-14 19:59:20|12.92|12.73|12.92|12.74|12.92|12.74|12.92|12.73|2943
1723665570000|2024-08-14 19:59:30|12.93||12.88||12.93||12.88||3698
1723665580000|2024-08-14 19:59:40|12.84||12.93||12.93||12.84||100
1723665590000|2024-08-14 19:59:50|12.99|12.75|12.99|12.74|12.99|12.75|12.99|12.74|53710
1723728600000|2024-08-15 13:30:00|11.17|11.11|11.2|11.11|11.2|11.11|11.17|11.11|9692
1723728610000|2024-08-15 13:30:10|11.19|11.1|11.2|11.1|11.2|11.1|11.19|11.1|8646
1723728620000|2024-08-15 13:30:20|||||||||5905
1723728630000|2024-08-15 13:30:30|11.17||11.17||11.17||11.17||9173
1723728640000|2024-08-15 13:30:40||11.16||11.16||11.16||11.16|19416
1723728650000|2024-08-15 13:30:50|11.2|11.17|11.11|11.1|11.2|11.17|11.11|11.1|21014
1723728660000|2024-08-15 13:31:00|11.1|11.09|11.1|11.09|11.1|11.09|11.1|11.09|40759
1723728670000|2024-08-15 13:31:10|||||||||3466
1723728680000|2024-08-15 13:31:20|||||||||11725
1723728690000|2024-08-15 13:31:30|||||||||2000
1723728700000|2024-08-15 13:31:40|||||||||6364
1723728710000|2024-08-15 13:31:50|||||||||22469
1723728720000|2024-08-15 13:32:00|11.08|11.06|11.05|11|11.08|11.06|11.05|11|94893
1723728730000|2024-08-15 13:32:10|11.03|10.9|10.99|10.86|11.04|11|10.99|10.86|45481
1723728740000|2024-08-15 13:32:20|10.87|10.83|10.83|10.79|10.87|10.83|10.83|10.79|9171
1723728750000|2024-08-15 13:32:30|10.8|10.75|10.62|10.51|10.8|10.75|10.62|10.51|30397
1723728760000|2024-08-15 13:32:40||10.5||10.5||10.5||10.5|15708
1723728770000|2024-08-15 13:32:50|10.51|10.51|10.62|10.51|10.62|10.51|10.51|10.51|9389
1723728780000|2024-08-15 13:33:00|10.6|10.5|10.6|10.51|10.6|10.51|10.51|10.5|39236
1723728790000|2024-08-15 13:33:10|||||||||11500
1723728800000|2024-08-15 13:33:20|10.59|10.52|10.6|10.56|10.6|10.56|10.59|10.52|24528
1723728810000|2024-08-15 13:33:30|||||||||2036
1723728820000|2024-08-15 13:33:40|10.58|10.59|10.6|10.59|10.6|10.59|10.58|10.59|18132
1723728830000|2024-08-15 13:33:50|10.61|10.6|10.64|10.6|10.66|10.6|10.6|10.59|50457
1723728840000|2024-08-15 13:34:00|10.68|10.64|10.79|10.65|10.8|10.65|10.68|10.64|14596
1723728850000|2024-08-15 13:34:10||10.72||10.72||10.72||10.72|14665
1723728860000|2024-08-15 13:34:20||10.68||10.68||10.68||10.68|15177
1723728870000|2024-08-15 13:34:30|10.72|10.65|10.72|10.63|10.72|10.65|10.72|10.63|21338
1723728880000|2024-08-15 13:34:40||10.65||10.65||10.65||10.65|27122
1723728890000|2024-08-15 13:34:50|||||||||18028
1723728900000|2024-08-15 13:35:00|10.69||10.7||10.72||10.69||15262
1723728910000|2024-08-15 13:35:10|10.69|10.66|10.7|10.66|10.7|10.66|10.69|10.66|6340
1723728920000|2024-08-15 13:35:20|10.72||10.88||10.89||10.72||48391
1723728930000|2024-08-15 13:35:30|10.87|10.7|10.87|10.72|10.87|10.72|10.87|10.7|24278
1723728940000|2024-08-15 13:35:40|||||||||12600
1723728950000|2024-08-15 13:35:50|||||||||14900
1723728960000|2024-08-15 13:36:00|||||||||11000
1723728970000|2024-08-15 13:36:10|10.8||10.8||10.8||10.8||973
1723728980000|2024-08-15 13:36:20|10.76|10.75|10.78|10.52|10.8|10.75|10.76|10.51|87446
1723728990000|2024-08-15 13:36:30|10.77|10.6|10.77|10.69|10.77|10.69|10.77|10.6|52923
1723729000000|2024-08-15 13:36:40|10.73|10.58|10.71|10.6|10.73|10.6|10.71|10.56|7076
1723729010000|2024-08-15 13:36:50||10.61||10.61||10.61||10.61|931
1723729020000|2024-08-15 13:37:00|10.7|10.63|10.69|10.63|10.71|10.7|10.69|10.63|24494
1723729030000|2024-08-15 13:37:10|10.6|10.62|10.6|10.5|10.6|10.63|10.6|10.5|23994
1723729040000|2024-08-15 13:37:20|10.51||10.6||10.6||10.51||26986
1723729050000|2024-08-15 13:37:30|||||||||8395
1723729060000|2024-08-15 13:37:40||10.52||10.52||10.52||10.52|400
1723729070000|2024-08-15 13:37:50|||||||||700
1723729080000|2024-08-15 13:38:00|10.49|10.5|10.49|10.3|10.49|10.5|10.49|10.3|54701
1723729090000|2024-08-15 13:38:10||10.26||10.25||10.26||10.25|8401
1723729100000|2024-08-15 13:38:20|10.23|10.23|10.21|10.16|10.23|10.23|10.21|10.16|61096
1723729110000|2024-08-15 13:38:30|10.18|10.15|10.18|10.13|10.18|10.15|10.18|10.13|11316
1723729120000|2024-08-15 13:38:40|10.17|10.1|10.17|10.02|10.18|10.1|10.17|10.02|168223
1723729130000|2024-08-15 13:38:50|10.18|10.03|10.18|10.03|10.18|10.03|10.18|10.03|19696
1723729140000|2024-08-15 13:39:00|10.17|10.05|10.17|10.05|10.17|10.05|10.17|10.05|3109
1723729150000|2024-08-15 13:39:10|10.16||10.16||10.16||10.16||20505
1723729160000|2024-08-15 13:39:20|10.17|10.1|10.17|10.13|10.17|10.13|10.17|10.1|31676
1723729170000|2024-08-15 13:39:30|10.18|10.16|10.36|10.19|10.42|10.19|10.18|10.16|89132
1723729180000|2024-08-15 13:39:40|10.42|10.2|10.4|10.2|10.42|10.2|10.36|10.2|1100
1723729190000|2024-08-15 13:39:50|10.35||10.36||10.4||10.35||4319
1723729200000|2024-08-15 13:40:00|10.35||10.35||10.35||10.35||3251
1723729210000|2024-08-15 13:40:10|10.34|10.3|10.33|10.3|10.34|10.3|10.33|10.3|20136
1723729220000|2024-08-15 13:40:20|10.32|10.33|10.34|10.33|10.34|10.33|10.32|10.33|20182
1723729230000|2024-08-15 13:40:30|10.36|10.34|10.36|10.35|10.36|10.35|10.36|10.33|8700
1723729240000|2024-08-15 13:40:40|10.35|10.34|10.4|10.36|10.4|10.36|10.35|10.34|16784
1723729250000|2024-08-15 13:40:50|10.42||10.4||10.42||10.4||34731
1723729260000|2024-08-15 13:41:00|||||||||9594
1723729270000|2024-08-15 13:41:10|10.42|10.37|10.42|10.37|10.42|10.37|10.42|10.37|10000
1723729280000|2024-08-15 13:41:20|10.41|10.4|10.41|10.4|10.41|10.4|10.41|10.4|8000
1723729290000|2024-08-15 13:41:30|10.4|10.39|10.4|10.33|10.41|10.39|10.4|10.33|29590
1723729300000|2024-08-15 13:41:40|10.42|10.36|10.41|10.36|10.42|10.36|10.41|10.36|27000
1723729310000|2024-08-15 13:41:50|||||||||2145
1723729320000|2024-08-15 13:42:00|10.4|10.39|10.4|10.39|10.4|10.39|10.4|10.39|2891
1723729330000|2024-08-15 13:42:10|10.41|10.4|10.47|10.41|10.47|10.41|10.41|10.4|31164
1723729340000|2024-08-15 13:42:20||10.4||10.41||10.41||10.4|8950
1723729350000|2024-08-15 13:42:30||10.4||10.4||10.4||10.4|14638
1723729360000|2024-08-15 13:42:40|10.44||10.44||10.44||10.44||4478
1723729370000|2024-08-15 13:42:50|||||||||3947
1723729380000|2024-08-15 13:43:00|10.43|10.39|10.41|10.37|10.43|10.39|10.41|10.37|65706
1723729390000|2024-08-15 13:43:10|||||||||24903
1723729400000|2024-08-15 13:43:20|10.43|10.42|10.43|10.42|10.44|10.42|10.43|10.42|14222
1723729410000|2024-08-15 13:43:30|10.42|10.41|10.4|10.35|10.42|10.41|10.4|10.35|23133
1723729420000|2024-08-15 13:43:40|||||||||5154
1723729430000|2024-08-15 13:43:50|10.36||10.36||10.36||10.36||15023
1723729440000|2024-08-15 13:44:00|10.35|10.33|10.34|10.31|10.35|10.33|10.34|10.31|21798
1723729450000|2024-08-15 13:44:10|10.32|10.3|10.31|10.2|10.32|10.3|10.31|10.2|24617
1723729460000|2024-08-15 13:44:20||10.21||10.2||10.21||10.2|6169
1723729470000|2024-08-15 13:44:30|||||||||11785
1723729480000|2024-08-15 13:44:40|10.21||10.21||10.21||10.21||15195
1723729490000|2024-08-15 13:44:50|10.2|10.17|10.11|10.1|10.2|10.17|10.11|10.1|9225
1723729500000|2024-08-15 13:45:00|10.05|10.05|10.1|10.03|10.11|10.09|10.04|10.03|8710
1723729510000|2024-08-15 13:45:10|10.11||10.14||10.15||10.04||103432
1723729520000|2024-08-15 13:45:20|10.15|10.13|10.2|10.13|10.2|10.13|10.14|10.13|92692
1723729530000|2024-08-15 13:45:30|10.14|10.09|10.1|10.02|10.14|10.13|10.1|10.02|21738
1723729540000|2024-08-15 13:45:40|10.03|10.09|10.1|10.02|10.1|10.09|10.03|10.01|134021
1723729550000|2024-08-15 13:45:50|10.09||10.09||10.09||10.09||4530
1723729560000|2024-08-15 13:46:00|||||||||12508
1723729570000|2024-08-15 13:46:10|10.08||10.08||10.08||10.08||14549
1723729580000|2024-08-15 13:46:20|10.07||10.07||10.07||10.07||9502
1723729590000|2024-08-15 13:46:30|10.06|10.03|10.06|10.03|10.06|10.03|10.03|10.03|45477
1723729600000|2024-08-15 13:46:40|10.04|10.02|10.02|10|10.04|10.02|10.01|10|124312
1723729610000|2024-08-15 13:46:50|10.01||10.01||10.01||10.01||3074
1723729620000|2024-08-15 13:47:00|||||||||85366
1723729630000|2024-08-15 13:47:10|10|9.99|10.01|10|10.01|10|10|9.99|65366
1723729640000|2024-08-15 13:47:20|||||||||4599
1723729650000|2024-08-15 13:47:30|10|9.99|9.99|9.92|10|9.99|9.99|9.92|89511
1723729660000|2024-08-15 13:47:40|9.86|9.9|9.86|9.7|9.86|9.92|9.86|9.7|74170
1723729670000|2024-08-15 13:47:50|9.96|9.66|9.86|9.48|9.97|9.66|9.86|9.48|66722
1723729680000|2024-08-15 13:48:00|9.48|9.47|10|9.38|10.02|10|9.48|9.33|267139
1723729690000|2024-08-15 13:48:10|9.95|9.33|9.64|9.19|9.95|9.47|9.64|9.19|112365
1723729700000|2024-08-15 13:48:20|9.6|9.35|9.9|9.19|9.96|9.51|9.51|9.19|276928
1723729710000|2024-08-15 13:48:30|9.89|9.12|9.87|9.34|9.89|9.89|9.87|9.1|62253
1723729720000|2024-08-15 13:48:40|9.83|9.86|9.79|9.6|9.83|9.86|9.6|9.36|123060
1723729730000|2024-08-15 13:48:50|9.61||9.79||9.79||9.61||155240
1723729740000|2024-08-15 13:49:00|9.8|9.78|10.15|9.81|10.15|10|9.8|9.78|211662
1723729750000|2024-08-15 13:49:10|10.19|9.99|10.5|10|10.5|10|10|9.99|69182
1723729760000|2024-08-15 13:49:20|10.51|10.37|10.74|10.5|10.74|10.5|10.38|10.37|34092
1723729770000|2024-08-15 13:49:30|10.64|10.63|10.74|10.63|10.74|10.73|10.63|10.5|118511
1723729780000|2024-08-15 13:49:40|10.77|10.82|11.11|11|11.11|11|10.74|10.82|131133
1723729790000|2024-08-15 13:49:50|11.14|11.02|11.5|11.02|11.57|11.02|11.14|11.02|105513
1723729800000|2024-08-15 13:50:00||11.21||11.46||11.46||11.21|37930
1723729810000|2024-08-15 13:50:10|11.48|11.02|11.48|11.02|11.5|11.02|11.47|11.02|148099
1723729820000|2024-08-15 13:50:20|11.45||11.45||11.45||11.45||15946
1723729830000|2024-08-15 13:50:30|11.11|11.1|11.38|11.1|11.45|11.1|11.11|11.1|19594
1723729840000|2024-08-15 13:50:40|11.3||11.38||11.38||11.3||76534
1723729850000|2024-08-15 13:50:50|11.11|11.25|11.38|11.25|11.38|11.25|11.11|11.25|23318
1723729860000|2024-08-15 13:51:00|11.45||11.38||11.47||11.38||5684
1723729870000|2024-08-15 13:51:10|11.47|11.26|11.77|11.48|11.77|11.48|11.47|11.26|91827
1723729880000|2024-08-15 13:51:20|11.72|11.49|11.77|11.61|11.77|11.61|11.53|11.49|8007
1723729890000|2024-08-15 13:51:30|11.81|11.68|11.95|11.76|11.95|11.76|11.81|11.68|105577
1723729900000|2024-08-15 13:51:40|11.96|11.88|12.22|12.05|12.22|12.05|11.96|11.88|137308
1723729910000|2024-08-15 13:51:50|12.25|12.06|12.55|12.09|12.55|12.22|12.25|12.06|120376
1723729920000|2024-08-15 13:52:00|12.63|12.31|12.99|12.67|12.99|12.67|12.5|12.31|145438
1723729930000|2024-08-15 13:52:10|13||12.99||13||12.96||74093
1723729940000|2024-08-15 13:52:20|12.8|12.66|12.14|12.01|12.8|12.67|12.01|12|266555
1723729950000|2024-08-15 13:52:30|12.02|12|12.27|12|12.27|12|12.01|12|67278
1723729960000|2024-08-15 13:52:40|||||||||60827
1723729970000|2024-08-15 13:52:50|12.2||12.05||12.2||12.01||156270
1723729980000|2024-08-15 13:53:00|12.01|12.01|12.01|12|12.05|12.01|12.01|12|64212
1723729990000|2024-08-15 13:53:10|||||||||4385
1723730000000|2024-08-15 13:53:20|||||||||28069
1723730010000|2024-08-15 13:53:30|||||||||38985
1723730020000|2024-08-15 13:53:40|12|11.99|11.99|11.94|12|11.99|11.86|11.77|67643
1723730030000|2024-08-15 13:53:50|11.86|11.91|11.85|11.84|11.86|11.94|11.85|11.84|44162
1723730040000|2024-08-15 13:54:00|11.84|11.8|11.85|11.84|11.85|11.84|11.81|11.8|19350
1723730050000|2024-08-15 13:54:10|||||||||21880
1723730060000|2024-08-15 13:54:20|11.81|11.8|11.78|11.68|11.81|11.8|11.7|11.6|62594
1723730070000|2024-08-15 13:54:30|11.7|11.64|11.7|11.6|11.7|11.64|11.7|11.6|3122
1723730080000|2024-08-15 13:54:40|11.74||11.65||11.74||11.65||4130
1723730090000|2024-08-15 13:54:50|11.64||11.64||11.64||11.64||8693
1723730100000|2024-08-15 13:55:00|11.61|11.57|11.61|11.38|11.61|11.57|11.61|11.38|33718
1723730110000|2024-08-15 13:55:10|11.54|11.39|11.6|11.41|11.61|11.41|11.54|11.39|220565
1723730120000|2024-08-15 13:55:20|11.51|11.42|11.43|11.42|11.51|11.5|11.43|11.42|162553
1723730130000|2024-08-15 13:55:30|11.42|11.41|11.5|11.33|11.57|11.42|11.35|11.25|238367
1723730140000|2024-08-15 13:55:40|11.41||11.5||11.5||11.34||2424
1723730150000|2024-08-15 13:55:50||11.34||11.33||11.39||11.33|10431
1723730160000|2024-08-15 13:56:00|11.51|11.5|11.61|11.5|11.61|11.5|11.51|11.5|153367
1723730170000|2024-08-15 13:56:10|11.64|11.57|11.99|11.9|11.99|11.9|11.64|11.57|10127
1723730180000|2024-08-15 13:56:20|12||11.99||12||11.99||72013
1723730190000|2024-08-15 13:56:30|11.98||11.98||11.98||11.98||36000
1723730200000|2024-08-15 13:56:40|11.91|11.82|11.83|11.66|11.91|11.87|11.83|11.66|89318
1723730210000|2024-08-15 13:56:50|11.67|11.67|11.83|11.67|11.83|11.67|11.67|11.67|7472
1723730220000|2024-08-15 13:57:00|11.8||11.8||11.8||11.8||15200
1723730230000|2024-08-15 13:57:10|11.82||11.83||11.83||11.82||4900
1723730240000|2024-08-15 13:57:20|11.82||11.82||11.82||11.82||7000
1723730250000|2024-08-15 13:57:30|11.8||11.8||11.8||11.8||24930
1723730260000|2024-08-15 13:57:40|||||||||25863
1723730270000|2024-08-15 13:57:50|||||||||9000
1723730290000|2024-08-15 13:58:10|||||||||7400
1723730300000|2024-08-15 13:58:20|11.68|11.68|11.8|11.68|11.8|11.68|11.68|11.68|5333
1723730310000|2024-08-15 13:58:30|||||||||1700
1723730320000|2024-08-15 13:58:40|11.69||11.8||11.8||11.69||8600
1723730330000|2024-08-15 13:58:50||11.69||11.69||11.69||11.69|6338
1723730340000|2024-08-15 13:59:00|11.82||11.82||11.82||11.82||28740
1723730350000|2024-08-15 13:59:10|11.83|11.7|11.97|11.71|11.97|11.71|11.82|11.7|4622
1723730360000|2024-08-15 13:59:20||11.8||11.8||11.8||11.8|11010
1723730370000|2024-08-15 13:59:30|||||||||23990
1723730380000|2024-08-15 13:59:40|||||||||1468
1723730390000|2024-08-15 13:59:50|11.96||11.96||11.96||11.94||17029
1723730400000|2024-08-15 14:00:00|11.97||11.97||11.97||11.97||50557
1723730410000|2024-08-15 14:00:10|11.99|11.83|11.99|11.97|12|11.97|11.99|11.83|410069
1723730420000|2024-08-15 14:00:20|12||12.2||12.2||11.99||114136
1723730430000|2024-08-15 14:00:30|12.21|12|12.25|12.05|12.25|12.05|12.21|12|56050
1723730440000|2024-08-15 14:00:40|12.27|12.12|12.27|12.12|12.27|12.12|12.27|12.12|89804
1723730450000|2024-08-15 14:00:50|12.29||12.5||12.5||12.29||23394
1723730460000|2024-08-15 14:01:00||12.23||12.31||12.31||12.23|45343
1723730470000|2024-08-15 14:01:10|12.4||12.5||12.5||12.4||68363
1723730480000|2024-08-15 14:01:20|12.54|12.32|12.8|12.32|12.8|12.32|12.54|12.32|97100
1723730490000|2024-08-15 14:01:30|12.7|12.36|12.96|12.72|12.96|12.72|12.7|12.36|26386
1723730500000|2024-08-15 14:01:40|12.93|12.74|13|12.8|13|12.8|12.86|12.74|27601
1723730510000|2024-08-15 14:01:50|12.98|12.81|13|12.81|13|12.81|12.98|12.81|15158
1723730520000|2024-08-15 14:02:00||12.82||12.82||12.82||12.82|81347
1723730530000|2024-08-15 14:02:10|12.73|12.81|12.21|12.01|12.73|12.81|12.14|11.89|485006
1723730540000|2024-08-15 14:02:20||12.02||12.02||12.02||12.02|15050
1723730550000|2024-08-15 14:02:30|||||||||4619
1723730560000|2024-08-15 14:02:40|12.2||12.2||12.2||12.2||4611
1723730570000|2024-08-15 14:02:50|12.03|11.98|12|11.83|12.03|12.02|12|11.83|86608
1723730580000|2024-08-15 14:03:00|11.85|11.73|11.85|11.7|11.85|11.73|11.85|11.69|8387
1723730590000|2024-08-15 14:03:10|11.83|11.69|12|11.83|12|11.83|11.83|11.69|3612
1723730600000|2024-08-15 14:03:20|11.84|11.82|11.8|11.79|11.84|11.83|11.8|11.75|17964
1723730610000|2024-08-15 14:03:30|11.84||11.88||11.88||11.84||16664
1723730620000|2024-08-15 14:03:40|11.83||11.83||11.83||11.83||15419
1723730630000|2024-08-15 14:03:50|11.8|11.76|11.8|11.76|11.8|11.76|11.8|11.76|3811
1723730640000|2024-08-15 14:04:00|11.77||11.77||11.77||11.77||4748
1723730650000|2024-08-15 14:04:10|11.7|11.69|11.69|11.58|11.7|11.69|11.69|11.58|16676
1723730660000|2024-08-15 14:04:20|11.59|11.54|11.5|11.4|11.59|11.54|11.5|11.36|36859
1723730670000|2024-08-15 14:04:30|11.53||11.59||11.59||11.5||25400
1723730680000|2024-08-15 14:04:40|11.58|11.41|11.57|11.41|11.58|11.41|11.57|11.41|2850
1723730690000|2024-08-15 14:04:50|11.56||11.56||11.56||11.56||3800
1723730700000|2024-08-15 14:05:00|11.55||11.55||11.55||11.55||668
1723730710000|2024-08-15 14:05:10|11.54|11.42|11.54|11.42|11.54|11.42|11.54|11.42|17301
1723730720000|2024-08-15 14:05:20|11.53|11.41|11.53|11.42|11.53|11.42|11.53|11.41|17338
1723730730000|2024-08-15 14:05:30|11.43|11.41|11.41|11.33|11.43|11.41|11.4|11.33|90745
1723730740000|2024-08-15 14:05:40|11.34|11.3|11.31|11.25|11.34|11.3|11.31|11.25|3034
1723730750000|2024-08-15 14:05:50|11.3|11.21|11.2|11.01|11.3|11.21|11.01|11|62745
1723730760000|2024-08-15 14:06:00|11.24|11.02|12.5|11.94|12.55|12.42|11.24|11.02|237109
1723730770000|2024-08-15 14:06:10|12.22|12.2|12.19|11.83|12.22|12.2|12.19|11.83|13537
1723730780000|2024-08-15 14:06:20|12|11.68|12|11.69|12|11.9|12|11.68|10368
1723730790000|2024-08-15 14:06:30|11.92|11.7|11.9|11.7|11.92|11.7|11.9|11.7|1775
1723730800000|2024-08-15 14:06:40|||||||||6587
1723730810000|2024-08-15 14:06:50|||||||||3121
1723730820000|2024-08-15 14:07:00|11.89||11.89||11.89||11.89||0
1723730830000|2024-08-15 14:07:10|||||||||2000
1723730840000|2024-08-15 14:07:20|11.88|11.69|11.87|11.57|11.88|11.69|11.87|11.55|15969
1723730850000|2024-08-15 14:07:30|11.81||11.8||11.81||11.8||2200
1723730860000|2024-08-15 14:07:40||11.58||11.58||11.58||11.58|139
1723730870000|2024-08-15 14:07:50|11.81|11.54|12.17|11.96|12.56|12.5|11.81|11.54|197307
1723730880000|2024-08-15 14:08:00|12.19||12.13||12.19||12.13||1810
1723730890000|2024-08-15 14:08:10|12.06|12|12.3|12|12.3|12|12.02|12|416
1723730900000|2024-08-15 14:08:20|12.43||12.5||12.5||12.43||1665
1723730910000|2024-08-15 14:08:30|12.47|12.03|12.47|12.03|12.47|12.03|12.47|12.03|6400
1723730920000|2024-08-15 14:08:40|12.42|12.39|12.42|12.03|12.42|12.39|12.42|12.03|6621
1723730930000|2024-08-15 14:08:50|12.41|12.07|12.41|12.03|12.41|12.07|12.41|12.03|22657
1723730940000|2024-08-15 14:09:00|12.33|12.04|12.26|12.04|12.33|12.04|12.26|12.04|9040
1723730950000|2024-08-15 14:09:10|12.15|12.03|12.15|12.03|12.15|12.03|12.15|12.03|39442
1723730960000|2024-08-15 14:09:20|||||||||1000
1723730970000|2024-08-15 14:09:30|||||||||4100
1723730980000|2024-08-15 14:09:40||12||12||12.03||12|1941
1723730990000|2024-08-15 14:09:50|12|11.95|12|11.8|12|11.95|11.99|11.8|9660
1723731000000|2024-08-15 14:10:00|11.96|11.76|11.96|11.73|11.96|11.76|11.96|11.73|10000
1723731010000|2024-08-15 14:10:10|11.9|11.69|11.9|11.69|11.9|11.69|11.9|11.69|1530
1723731020000|2024-08-15 14:10:20|11.86||11.86||11.86||11.86||0
1723731030000|2024-08-15 14:10:30|11.96|11.63|11.86|11.63|11.96|11.63|11.86|11.63|0
1723731040000|2024-08-15 14:10:40|11.83||11.83||11.83||11.83||270
1723731050000|2024-08-15 14:10:50|||||||||8356
1723731060000|2024-08-15 14:11:00|11.78|11.65|11.72|11.56|11.78|11.65|11.72|11.56|4526
1723731070000|2024-08-15 14:11:10|11.68|11.62|11.75|11.62|11.75|11.62|11.66|11.62|1748
1723731080000|2024-08-15 14:11:20|||||||||555
1723731090000|2024-08-15 14:11:30|||||||||2739
1723731100000|2024-08-15 14:11:40||11.56||11.56||11.56||11.56|1106
1723731110000|2024-08-15 14:11:50||11.59||11.58||11.59||11.56|118
1723731120000|2024-08-15 14:12:00|11.72|11.56|11.72|11.54|11.72|11.7|11.72|11.54|4122
1723731130000|2024-08-15 14:12:10|||||||||7728
1723731140000|2024-08-15 14:12:20|11.7||11.7||11.7||11.7||400
1723731150000|2024-08-15 14:12:30|11.69||11.69||11.69||11.69||5303
1723731160000|2024-08-15 14:12:40|||||||||1188
1723731170000|2024-08-15 14:12:50|11.55|11.5|11.5|11.43|11.55|11.54|11.5|11.43|31706
1723731180000|2024-08-15 14:13:00|||||||||985
1723731190000|2024-08-15 14:13:10|||||||||2000
1723731200000|2024-08-15 14:13:20|||||||||1500
1723731210000|2024-08-15 14:13:30|11.45||11.45||11.45||11.45||9964
1723731220000|2024-08-15 14:13:40|11.44|11.42|11.54|11.38|11.54|11.42|11.42|11.38|21659
1723731230000|2024-08-15 14:13:50|11.42||11.54||11.54||11.42||7000
1723731240000|2024-08-15 14:14:00|11.5||11.49||11.5||11.49||1429
1723731250000|2024-08-15 14:14:10||11.34||11.34||11.34||11.34|5836
1723731260000|2024-08-15 14:14:20|11.5|11.46|11.49|11.46|11.5|11.46|11.49|11.46|3130
1723731270000|2024-08-15 14:14:30|||||||||26520
1723731280000|2024-08-15 14:14:40|11.47|11.45|11.54|11.5|11.54|11.5|11.46|11.45|33658
1723731290000|2024-08-15 14:14:50|11.58||11.58||11.58||11.58||5638
1723731300000|2024-08-15 14:15:00|||||||||3933
1723731310000|2024-08-15 14:15:10|||||||||9854
1723731320000|2024-08-15 14:15:20|||||||||5300
1723731330000|2024-08-15 14:15:30|||||||||1366
1723731340000|2024-08-15 14:15:40|11.57||11.57||11.57||11.57||0
1723731350000|2024-08-15 14:15:50|||||||||100
1723731360000|2024-08-15 14:16:00|||||||||1524
1723731370000|2024-08-15 14:16:10|11.54|11.49|11.54|11.47|11.54|11.49|11.54|11.47|1800
1723731380000|2024-08-15 14:16:20|||||||||5200
1723731390000|2024-08-15 14:16:30|||||||||200
1723731400000|2024-08-15 14:16:40|||||||||310
1723731410000|2024-08-15 14:16:50|11.5||11.5||11.5||11.5||400
1723731420000|2024-08-15 14:17:00|||||||||800
1723731430000|2024-08-15 14:17:10|||||||||260
1723731440000|2024-08-15 14:17:20|11.49|11.46|11.49|11.38|11.49|11.46|11.46|11.38|14656
1723731450000|2024-08-15 14:17:30||11.39||11.39||11.39||11.39|0
1723731460000|2024-08-15 14:17:40|11.39|11.38|11.32|11.28|11.39|11.38|11.28|11.27|50238
1723731470000|2024-08-15 14:17:50|11.36|11.27|11.44|11.29|11.5|11.29|11.36|11.27|2609
1723731480000|2024-08-15 14:18:00|11.42||11.42||11.42||11.42||5971
1723731490000|2024-08-15 14:18:10|||||||||1400
1723731500000|2024-08-15 14:18:20|||||||||100
1723731510000|2024-08-15 14:18:30|11.3|11.28|11.29|11.28|11.3|11.28|11.29|11.28|3389
1723731520000|2024-08-15 14:18:40|11.3|11.32|11.42|11.32|11.42|11.32|11.3|11.32|3447
1723731530000|2024-08-15 14:18:50|11.4||11.4||11.4||11.4||3941
1723731540000|2024-08-15 14:19:00|11.34||11.4||11.4||11.34||3445
1723731560000|2024-08-15 14:19:20|||||||||23000
1723731570000|2024-08-15 14:19:30|11.39|11.28|11.4|11.28|11.4|11.28|11.39|11.28|6065
1723731580000|2024-08-15 14:19:40|11.39||11.39||11.39||11.39||10000
1723731590000|2024-08-15 14:19:50|||||||||400
1723731600000|2024-08-15 14:20:00|11.38|11.27|11.39|11.27|11.39|11.27|11.38|11.27|3271
1723731610000|2024-08-15 14:20:10||11.28||11.28||11.28||11.28|1223
1723731620000|2024-08-15 14:20:20|11.34||11.39||11.39||11.34||6452
1723731630000|2024-08-15 14:20:30|||||||||15861
1723731640000|2024-08-15 14:20:40|||||||||2798
1723731650000|2024-08-15 14:20:50|||||||||1000
1723731660000|2024-08-15 14:21:00||11.3||11.3||11.3||11.3|1128
1723731670000|2024-08-15 14:21:10|||||||||1313
1723731680000|2024-08-15 14:21:20|11.34||11.39||11.39||11.34||61300
1723731690000|2024-08-15 14:21:30|11.41|11.4|11.5|11.4|11.5|11.4|11.39|11.4|17916
1723731700000|2024-08-15 14:21:40|11.54||11.54||11.54||11.5||16721
1723731710000|2024-08-15 14:21:50|||||||||21316
1723731720000|2024-08-15 14:22:00|11.52||11.54||11.54||11.52||110
1723731730000|2024-08-15 14:22:10|||||||||11440
1723731740000|2024-08-15 14:22:20|11.53||11.53||11.53||11.53||3900
1723731750000|2024-08-15 14:22:30|11.45||11.53||11.53||11.45||1266
1723731760000|2024-08-15 14:22:40||11.45||11.45||11.45||11.45|237
1723731780000|2024-08-15 14:23:00||11.51||11.45||11.51||11.45|7783
1723731790000|2024-08-15 14:23:10|||||||||4386
1723731800000|2024-08-15 14:23:20|11.47|11.44|11.53|11.44|11.53|11.44|11.47|11.44|15100
1723731810000|2024-08-15 14:23:30||11.45||11.45||11.45||11.45|0
1723731820000|2024-08-15 14:23:40|||||||||2094
1723731830000|2024-08-15 14:23:50|||||||||250
1723731840000|2024-08-15 14:24:00|||||||||400
1723731850000|2024-08-15 14:24:10|||||||||250
1723731860000|2024-08-15 14:24:20|||||||||144
1723731870000|2024-08-15 14:24:30|||||||||4000
1723731880000|2024-08-15 14:24:40|11.49||11.53||11.53||11.49||9203
1723731890000|2024-08-15 14:24:50|||||||||1100
1723731900000|2024-08-15 14:25:00|11.39|11.44|11|10.9|11.4|11.44|11|10.9|222717
1723731910000|2024-08-15 14:25:10|11.23|10.91|11.42|11.03|11.42|11.03|11.23|10.91|8995
1723731920000|2024-08-15 14:25:20|11.33||11.28||11.33||11.28||100
1723731930000|2024-08-15 14:25:30|11.2||11.14||11.2||11.04||5798
1723731940000|2024-08-15 14:25:40|11.1|11.01|11.04|10.99|11.1|11.01|11.04|10.99|7475
1723731950000|2024-08-15 14:25:50|11.02|11|11.16|11.01|11.24|11.01|11.02|11|7590
1723731960000|2024-08-15 14:26:00||11.02||11.02||11.02||11.02|0
1723731970000|2024-08-15 14:26:10|11.14||11.14||11.14||11.14||0
1723731980000|2024-08-15 14:26:20|11.03||11.13||11.14||11.03||28311
1723731990000|2024-08-15 14:26:30|11.03||11.03||11.03||11.03||48936
1723732000000|2024-08-15 14:26:40|11.02|11.01|11|10.9|11.02|11.01|11|10.9|53780
1723732010000|2024-08-15 14:26:50|10.99|10.95|10.96|10.81|10.99|10.95|10.96|10.81|3690
1723732020000|2024-08-15 14:27:00|||||||||1500
1723732030000|2024-08-15 14:27:10|||||||||1913
1723732040000|2024-08-15 14:27:20|||||||||2600
1723732050000|2024-08-15 14:27:30|||||||||3781
1723732060000|2024-08-15 14:27:40|||||||||14280
1723732070000|2024-08-15 14:27:50|||||||||8615
1723732080000|2024-08-15 14:28:00|||||||||6251
1723732100000|2024-08-15 14:28:20|||||||||26700
1723732110000|2024-08-15 14:28:30|||||||||167
1723732120000|2024-08-15 14:28:40|||||||||22301
1723732130000|2024-08-15 14:28:50|||||||||20000
1723732140000|2024-08-15 14:29:00|||||||||2400
1723732150000|2024-08-15 14:29:10|||||||||912
1723732170000|2024-08-15 14:29:30|||||||||1620
1723732180000|2024-08-15 14:29:40|||||||||129
1723732190000|2024-08-15 14:29:50|10.95||10.96||10.96||10.91||22450
1723732200000|2024-08-15 14:30:00|||||||||6600
1723732220000|2024-08-15 14:30:20|10.86|10.8|10.86|10.81|10.86|10.81|10.85|10.8|35708
1723732230000|2024-08-15 14:30:30|||||||||100
1723732240000|2024-08-15 14:30:40|10.85||10.85||10.85||10.85||2798
1723732250000|2024-08-15 14:30:50|||||||||5990
1723732260000|2024-08-15 14:31:00|10.84||10.85||10.85||10.84||200
1723732270000|2024-08-15 14:31:10|||||||||2050
1723732280000|2024-08-15 14:31:20|10.82||10.82||10.82||10.82||7550
1723732290000|2024-08-15 14:31:30|10.85|10.82|10.88|10.83|10.89|10.83|10.85|10.82|11268
1723732300000|2024-08-15 14:31:40|||||||||13351
1723732310000|2024-08-15 14:31:50|||||||||5100
1723732320000|2024-08-15 14:32:00|||||||||3655
1723732330000|2024-08-15 14:32:10||10.85||10.85||10.85||10.85|10309
1723732340000|2024-08-15 14:32:20|10.87||10.88||10.88||10.86||4271
1723732350000|2024-08-15 14:32:30|||||||||2000
1723732360000|2024-08-15 14:32:40|||||||||490
1723732370000|2024-08-15 14:32:50|10.89|10.87|10.95|10.89|10.95|10.9|10.89|10.87|32238
1723732380000|2024-08-15 14:33:00|||||||||2255
1723732390000|2024-08-15 14:33:10|||||||||600
1723732400000|2024-08-15 14:33:20|10.96|10.92|11|10.92|11|10.92|10.96|10.89|25264
1723732410000|2024-08-15 14:33:30|10.99|10.96|11|10.96|11|10.96|10.99|10.96|18486
1723732420000|2024-08-15 14:33:40|10.99||11.03||11.03||10.99||17459
1723732430000|2024-08-15 14:33:50|11|10.98|11.17|10.98|11.17|10.98|11|10.98|5400
1723732440000|2024-08-15 14:34:00||11.03||11.03||11.03||11.03|14581
1723732450000|2024-08-15 14:34:10|||||||||600
1723732460000|2024-08-15 14:34:20||11.04||11.04||11.04||11.04|3247
1723732470000|2024-08-15 14:34:30|11.05|11.05|11.17|11.05|11.17|11.05|11.05|11.04|3809
1723732480000|2024-08-15 14:34:40|11.11||11.17||11.17||11.11||300
1723732490000|2024-08-15 14:34:50|||||||||900
1723732500000|2024-08-15 14:35:00|||||||||2600
1723732510000|2024-08-15 14:35:10|11.18||11.18||11.18||11.18||2096
1723732520000|2024-08-15 14:35:20||11.13||11.13||11.13||11.13|254
1723732530000|2024-08-15 14:35:30|11.17|11.1|11.17|11.1|11.17|11.1|11.17|11.1|18111
1723732550000|2024-08-15 14:35:50||11.09||11.05||11.09||11.05|20733
1723732560000|2024-08-15 14:36:00|||||||||7146
1723732570000|2024-08-15 14:36:10|||||||||650
1723732580000|2024-08-15 14:36:20|||||||||16541
1723732590000|2024-08-15 14:36:30|||||||||300
1723732600000|2024-08-15 14:36:40|||||||||5000
1723732610000|2024-08-15 14:36:50||11.03||11.03||11.03||11.03|3000
1723732620000|2024-08-15 14:37:00||11.02||11||11.02||11|22893
1723732630000|2024-08-15 14:37:10|11.05|11.01|11.05|11.01|11.05|11.01|11.05|11.01|0
1723732640000|2024-08-15 14:37:20|11.06|11.11|11.17|11.11|11.17|11.11|11.06|11.11|8402
1723732650000|2024-08-15 14:37:30|11.18|11.13|11.23|11.13|11.23|11.13|11.18|11.13|18786
1723732660000|2024-08-15 14:37:40|11.27||11.29||11.33||11.24||1501
1723732670000|2024-08-15 14:37:50||11.15||11.15||11.15||11.15|700
1723732680000|2024-08-15 14:38:00|11.33||11.36||11.36||11.29||1700
1723732690000|2024-08-15 14:38:10|11.45|11.25|11.45|11.33|11.45|11.33|11.45|11.25|15260
1723732700000|2024-08-15 14:38:20|11.49|11.41|11.49|11.41|11.49|11.41|11.49|11.41|5126
1723732710000|2024-08-15 14:38:30|11.5|11.4|11.39|11.29|11.5|11.41|11.39|11.29|36169
1723732720000|2024-08-15 14:38:40||11.2||11.2||11.2||11.2|0
1723732740000|2024-08-15 14:39:00|||||||||1495
1723732750000|2024-08-15 14:39:10|11.33|11.16|11.31|11.16|11.33|11.16|11.31|11.16|12196
1723732760000|2024-08-15 14:39:20|11.33||11.33||11.33||11.33||119
1723732770000|2024-08-15 14:39:30||11.3||11.3||11.3||11.3|6490
1723732800000|2024-08-15 14:40:00||11.28||11.28||11.28||11.28|8047
1723732810000|2024-08-15 14:40:10|||||||||4100
1723732840000|2024-08-15 14:40:40|||||||||308
1723732860000|2024-08-15 14:41:00|||||||||460
1723732880000|2024-08-15 14:41:20|11.32||11.32||11.32||11.32||288
1723732890000|2024-08-15 14:41:30|11.29|11.29|11.39|11.31|11.39|11.31|11.29|11.29|35587
1723732900000|2024-08-15 14:41:40|11.4|11.5|11.68|11.5|11.68|11.5|11.4|11.5|64535
1723732910000|2024-08-15 14:41:50|11.69|11.7|11.76|11.7|11.76|11.7|11.69|11.7|1300
1723732920000|2024-08-15 14:42:00|11.71|11.67|11.7|11.67|11.71|11.67|11.7|11.67|16543
1723732930000|2024-08-15 14:42:10|11.69|11.66|11.68|11.5|11.69|11.66|11.67|11.46|53064
1723732940000|2024-08-15 14:42:20|11.67||11.67||11.67||11.67||1000
1723732950000|2024-08-15 14:42:30|11.59||11.59||11.59||11.59||2000
1723732960000|2024-08-15 14:42:40|11.67||11.67||11.67||11.67||387
1723732970000|2024-08-15 14:42:50|11.61|11.46|11.6|11.5|11.62|11.5|11.6|11.46|9744
1723732980000|2024-08-15 14:43:00|11.53||11.6||11.6||11.53||7328
1723732990000|2024-08-15 14:43:10|11.59||11.58||11.59||11.58||20200
1723733000000|2024-08-15 14:43:20|11.56|11.48|11.56|11.48|11.56|11.48|11.56|11.48|7400
1723733010000|2024-08-15 14:43:30|11.58||11.58||11.58||11.58||8071
1723733020000|2024-08-15 14:43:40|||||||||100
1723733030000|2024-08-15 14:43:50|||||||||4035
1723733040000|2024-08-15 14:44:00|11.52|11.5|11.58|11.5|11.58|11.5|11.52|11.5|2759
1723733050000|2024-08-15 14:44:10|||||||||2000
1723733070000|2024-08-15 14:44:30|||||||||2272
1723733080000|2024-08-15 14:44:40|||||||||4956
1723733090000|2024-08-15 14:44:50|||||||||11191
1723733100000|2024-08-15 14:45:00|||||||||3540
1723733110000|2024-08-15 14:45:10|11.7|11.64|11.7|11.64|11.7|11.64|11.7|11.64|24041
1723733120000|2024-08-15 14:45:20|||||||||20604
1723733130000|2024-08-15 14:45:30|||||||||1354
1723733140000|2024-08-15 14:45:40|11.73|11.69|11.81|11.69|11.82|11.69|11.73|11.69|20618
1723733150000|2024-08-15 14:45:50|||||||||5147
1723733160000|2024-08-15 14:46:00|||||||||269
1723733170000|2024-08-15 14:46:10|11.8|11.62|11.79|11.62|11.8|11.62|11.63|11.62|11911
1723733180000|2024-08-15 14:46:20|11.78|11.55|11.78|11.56|11.78|11.56|11.78|11.52|8684
1723733190000|2024-08-15 14:46:30||11.57||11.57||11.57||11.56|5285
1723733200000|2024-08-15 14:46:40|||||||||1635
1723733210000|2024-08-15 14:46:50|||||||||105
1723733220000|2024-08-15 14:47:00||11.56||11.57||11.57||11.56|190276
1723733230000|2024-08-15 14:47:10|||||||||12800
1723733240000|2024-08-15 14:47:20|11.68||11.68||11.68||11.68||2096
1723733250000|2024-08-15 14:47:30|11.67||11.67||11.67||11.67||13242
1723733260000|2024-08-15 14:47:40|11.61||11.61||11.61||11.61||8446
1723733270000|2024-08-15 14:47:50||11.55||11.5||11.55||11.5|18175
1723733280000|2024-08-15 14:48:00|||||||||630
1723733290000|2024-08-15 14:48:10||11.46||11.46||11.46||11.46|20641
1723733300000|2024-08-15 14:48:20|11.6||11.57||11.6||11.57||600
1723733310000|2024-08-15 14:48:30|11.5|11.44|11.44|11.43|11.5|11.46|11.44|11.43|11470
1723733320000|2024-08-15 14:48:40|||||||||1849
1723733330000|2024-08-15 14:48:50|||||||||299
1723733340000|2024-08-15 14:49:00|11.45|11.44|11.5|11.43|11.53|11.44|11.44|11.43|13197
1723733350000|2024-08-15 14:49:10|11.51||11.53||11.53||11.51||2417
1723733360000|2024-08-15 14:49:20|||||||||380
1723733370000|2024-08-15 14:49:30|||||||||7680
1723733380000|2024-08-15 14:49:40|||||||||3206
1723733390000|2024-08-15 14:49:50|||||||||4800
1723733400000|2024-08-15 14:50:00|||||||||1000
1723733410000|2024-08-15 14:50:10|11.5|11.46|11.52|11.46|11.53|11.46|11.5|11.46|184
1723733420000|2024-08-15 14:50:20|||||||||217
1723733430000|2024-08-15 14:50:30|||||||||1000
1723733440000|2024-08-15 14:50:40|11.53||11.53||11.53||11.53||3813
1723733450000|2024-08-15 14:50:50|||||||||5200
1723733460000|2024-08-15 14:51:00|||||||||502
1723733470000|2024-08-15 14:51:10|||||||||2730
1723733480000|2024-08-15 14:51:20|||||||||11309
1723733490000|2024-08-15 14:51:30|||||||||173
1723733500000|2024-08-15 14:51:40|||||||||7188
1723733510000|2024-08-15 14:51:50|11.5||11.5||11.5||11.5||3663
1723733520000|2024-08-15 14:52:00|11.48||11.48||11.48||11.48||4250
1723733530000|2024-08-15 14:52:10|||||||||4830
1723733540000|2024-08-15 14:52:20||11.47||11.47||11.47||11.47|4000
1723733560000|2024-08-15 14:52:40|11.47|11.46|11.44|11.43|11.48|11.47|11.44|11.43|57307
1723733570000|2024-08-15 14:52:50|11.43|11.36|11.35|11.23|11.43|11.36|11.35|11.23|2700
1723733580000|2024-08-15 14:53:00|||||||||1058
1723733590000|2024-08-15 14:53:10|||||||||380
1723733600000|2024-08-15 14:53:20|||||||||300
1723733610000|2024-08-15 14:53:30||11.21||11.21||11.21||11.21|2218
1723733630000|2024-08-15 14:53:50|11.29|11.2|11.29|11.21|11.29|11.21|11.29|11.2|3520
1723733650000|2024-08-15 14:54:10||11.2||11.15||11.2||11.15|2360
1723733660000|2024-08-15 14:54:20|||||||||1100
1723733680000|2024-08-15 14:54:40|||||||||1400
1723733700000|2024-08-15 14:55:00|||||||||2300
1723733710000|2024-08-15 14:55:10|||||||||900
1723733720000|2024-08-15 14:55:20|||||||||104
1723733730000|2024-08-15 14:55:30|||||||||107
1723733740000|2024-08-15 14:55:40|11.28||11.2||11.28||11.2||0
1723733750000|2024-08-15 14:55:50|11.19|11.13|11.19|11.13|11.19|11.13|11.19|11.13|3316
1723733760000|2024-08-15 14:56:00|11.18||11.18||11.18||11.18||567
1723733770000|2024-08-15 14:56:10|11.17|11.11|11.14|11.12|11.17|11.12|11.13|11.1|22563
1723733780000|2024-08-15 14:56:20|11.13||11.13||11.13||11.13||3214
1723733790000|2024-08-15 14:56:30|||||||||11130
1723733810000|2024-08-15 14:56:50|11.12|11.11|11.14|11.02|11.14|11.11|11.12|11.01|138106
1723733820000|2024-08-15 14:57:00|11.15|11.03|11.2|11.05|11.2|11.05|11.14|11.03|15955
1723733830000|2024-08-15 14:57:10|11.3||11.3||11.36||11.3||3910
1723733840000|2024-08-15 14:57:20|11.2||11.2||11.2||11.2||1345
1723733850000|2024-08-15 14:57:30|||||||||7413
1723733860000|2024-08-15 14:57:40|||||||||1000
1723733870000|2024-08-15 14:57:50|||||||||1746
1723733880000|2024-08-15 14:58:00|11.18|11.08|11.17|11.08|11.18|11.08|11.17|11.08|10355
1723733890000|2024-08-15 14:58:10|11.16||11.17||11.17||11.16||9900
1723733900000|2024-08-15 14:58:20||11.07||11.07||11.08||11.07|14115
1723733910000|2024-08-15 14:58:30|11.16|11.08|11.16|11.08|11.16|11.08|11.16|11.08|8740
1723733920000|2024-08-15 14:58:40|||||||||133
1723733930000|2024-08-15 14:58:50|||||||||7168
1723733940000|2024-08-15 14:59:00|11.17||11.17||11.17||11.17||415
1723733950000|2024-08-15 14:59:10|||||||||700
1723733960000|2024-08-15 14:59:20|||||||||5500
1723733970000|2024-08-15 14:59:30|||||||||500
1723733980000|2024-08-15 14:59:40|||||||||22374
1723733990000|2024-08-15 14:59:50|||||||||800
1723734000000|2024-08-15 15:00:00|||||||||300
1723734010000|2024-08-15 15:00:10|||||||||2572
1723734020000|2024-08-15 15:00:20|||||||||650
1723734030000|2024-08-15 15:00:30|||||||||3600
1723734040000|2024-08-15 15:00:40|11.32||11.17||11.32||11.17||21577
1723734050000|2024-08-15 15:00:50|11.32|11.1|11.31|11.1|11.32|11.1|11.17|11.1|1042
1723734060000|2024-08-15 15:01:00|11.15|11.11|11.31|11.11|11.31|11.11|11.15|11.11|2166
1723734070000|2024-08-15 15:01:10|11.32||11.32||11.32||11.32||310
1723734090000|2024-08-15 15:01:30|11.31||11.31||11.31||11.31||0
1723734100000|2024-08-15 15:01:40|11.3||11.3||11.3||11.3||3500
1723734110000|2024-08-15 15:01:50|11.29||11.29||11.29||11.29||653
1723734120000|2024-08-15 15:02:00|11.28||11.28||11.28||11.28||18886
1723734130000|2024-08-15 15:02:10|||||||||979
1723734140000|2024-08-15 15:02:20||11.12||11.12||11.12||11.12|2361
1723734150000|2024-08-15 15:02:30|11.42|11.2|11.42|11.2|11.42|11.2|11.41|11.2|7179
1723734160000|2024-08-15 15:02:40|11.31||11.31||11.31||11.31||250
1723734170000|2024-08-15 15:02:50|11.42||11.42||11.42||11.42||700
1723734180000|2024-08-15 15:03:00|11.4||11.4||11.4||11.4||7200
1723734190000|2024-08-15 15:03:10|||||||||6283
1723734200000|2024-08-15 15:03:20|||||||||350
1723734210000|2024-08-15 15:03:30|||||||||13938
1723734220000|2024-08-15 15:03:40|11.41|11.21|11.41|11.21|11.42|11.21|11.41|11.21|3000
1723734230000|2024-08-15 15:03:50|11.42||11.42||11.42||11.42||225
1723734240000|2024-08-15 15:04:00|||||||||7381
1723734250000|2024-08-15 15:04:10|||||||||3400
1723734260000|2024-08-15 15:04:20|||||||||1040
1723734270000|2024-08-15 15:04:30|||||||||10400
1723734280000|2024-08-15 15:04:40|11.44|11.22|11.5|11.24|11.5|11.24|11.44|11.22|6811
1723734290000|2024-08-15 15:04:50|11.51|11.3|11.51|11.3|11.51|11.3|11.51|11.3|4650
1723734300000|2024-08-15 15:05:00|11.54|11.51|11.69|11.52|11.7|11.52|11.52|11.51|17178
1723734310000|2024-08-15 15:05:10|11.7||11.73||11.73||11.7||1250
1723734320000|2024-08-15 15:05:20|||||||||3603
1723734340000|2024-08-15 15:05:40|11.6|11.51|11.6|11.51|11.6|11.51|11.6|11.51|3029
1723734350000|2024-08-15 15:05:50|||||||||35577
1723734360000|2024-08-15 15:06:00|11.59|11.5|11.54|11.5|11.59|11.5|11.54|11.5|22705
1723734370000|2024-08-15 15:06:10|||||||||423
1723734380000|2024-08-15 15:06:20|11.53|11.51|11.53|11.51|11.53|11.51|11.53|11.51|700
1723734390000|2024-08-15 15:06:30|||||||||601
1723734400000|2024-08-15 15:06:40|||||||||2005
1723734410000|2024-08-15 15:06:50|||||||||100
1723734420000|2024-08-15 15:07:00|11.52|11.5|11.52|11.5|11.52|11.5|11.52|11.5|8065
1723734430000|2024-08-15 15:07:10|11.51|11.48|11.51|11.44|11.52|11.48|11.51|11.44|13277
1723734440000|2024-08-15 15:07:20|11.48|11.4|11.47|11.35|11.48|11.4|11.47|11.35|1800
1723734450000|2024-08-15 15:07:30|||||||||5500
1723734460000|2024-08-15 15:07:40||11.36||11.36||11.36||11.36|0
1723734480000|2024-08-15 15:08:00|||||||||2725
1723734490000|2024-08-15 15:08:10|11.46||11.46||11.46||11.46||2600
1723734500000|2024-08-15 15:08:20|11.44||11.44||11.44||11.44||0
1723734510000|2024-08-15 15:08:30|11.43|11.34|11.43|11.34|11.43|11.34|11.43|11.34|3355
1723734520000|2024-08-15 15:08:40|||||||||125
1723734530000|2024-08-15 15:08:50|||||||||900
1723734540000|2024-08-15 15:09:00|11.4|11.3|11.39|11.31|11.4|11.31|11.39|11.3|20253
1723734550000|2024-08-15 15:09:10|||||||||2495
1723734560000|2024-08-15 15:09:20|11.34||11.34||11.34||11.34||0
1723734570000|2024-08-15 15:09:30|||||||||505
1723734580000|2024-08-15 15:09:40|11.35||11.38||11.38||11.35||9400
1723734590000|2024-08-15 15:09:50|||||||||1878
1723734600000|2024-08-15 15:10:00|||||||||9858
1723734610000|2024-08-15 15:10:10|||||||||1200
1723734620000|2024-08-15 15:10:20|11.39|11.32|11.4|11.32|11.4|11.32|11.39|11.32|15874
1723734640000|2024-08-15 15:10:40|11.39||11.39||11.39||11.39||175
1723734650000|2024-08-15 15:10:50|||||||||3800
1723734660000|2024-08-15 15:11:00||11.31||11.31||11.31||11.31|2990
1723734670000|2024-08-15 15:11:10|11.32||11.32||11.32||11.32||942
1723734680000|2024-08-15 15:11:20|||||||||100
1723734690000|2024-08-15 15:11:30|||||||||345
1723734710000|2024-08-15 15:11:50|||||||||200
1723734720000|2024-08-15 15:12:00|11.36|11.32|11.36|11.32|11.36|11.32|11.36|11.32|9283
1723734730000|2024-08-15 15:12:10|11.37|11.33|11.51|11.33|11.51|11.33|11.37|11.33|3700
1723734740000|2024-08-15 15:12:20|||||||||200
1723734760000|2024-08-15 15:12:40|11.5||11.5||11.5||11.5||12382
1723734770000|2024-08-15 15:12:50|||||||||1300
1723734780000|2024-08-15 15:13:00|||||||||500
1723734790000|2024-08-15 15:13:10|||||||||1522
1723734800000|2024-08-15 15:13:20|||||||||16000
1723734810000|2024-08-15 15:13:30|||||||||3400
1723734820000|2024-08-15 15:13:40|||||||||454
1723734840000|2024-08-15 15:14:00|||||||||12000
1723734850000|2024-08-15 15:14:10|||||||||3200
1723734870000|2024-08-15 15:14:30|||||||||8411
1723734880000|2024-08-15 15:14:40|||||||||1388
1723734890000|2024-08-15 15:14:50|||||||||100
1723734900000|2024-08-15 15:15:00|||||||||200
1723734910000|2024-08-15 15:15:10|||||||||603
1723734920000|2024-08-15 15:15:20|11.46||11.51||11.51||11.46||1160
1723734930000|2024-08-15 15:15:30|11.46||11.51||11.51||11.46||11988
1723734940000|2024-08-15 15:15:40|||||||||3783
1723734960000|2024-08-15 15:16:00|||||||||100
1723734970000|2024-08-15 15:16:10|||||||||300
1723734980000|2024-08-15 15:16:20|11.52|11.5|11.6|11.5|11.6|11.5|11.52|11.5|9345
1723734990000|2024-08-15 15:16:30|11.66||11.69||11.7||11.66||90255
1723735000000|2024-08-15 15:16:40||11.6||11.6||11.6||11.6|10540
1723735010000|2024-08-15 15:16:50|||||||||249
1723735020000|2024-08-15 15:17:00|||||||||663
1723735040000|2024-08-15 15:17:20|11.68|11.54|11.65|11.55|11.68|11.55|11.64|11.54|19619
1723735050000|2024-08-15 15:17:30|||||||||200
1723735060000|2024-08-15 15:17:40|11.64||11.64||11.64||11.64||3760
1723735070000|2024-08-15 15:17:50|11.62||11.59||11.62||11.59||323
1723735100000|2024-08-15 15:18:20|||||||||5100
1723735110000|2024-08-15 15:18:30|||||||||8628
1723735120000|2024-08-15 15:18:40|11.58|11.52|11.58|11.52|11.58|11.52|11.58|11.52|41702
1723735130000|2024-08-15 15:18:50|||||||||4000
1723735140000|2024-08-15 15:19:00|11.53||11.53||11.53||11.53||0
1723735150000|2024-08-15 15:19:10|||||||||326
1723735160000|2024-08-15 15:19:20|||||||||3200
1723735170000|2024-08-15 15:19:30|11.52|11.5|11.52|11.5|11.52|11.5|11.52|11.5|17404
1723735180000|2024-08-15 15:19:40|11.51|11.47|11.5|11.47|11.51|11.47|11.5|11.47|6163
1723735190000|2024-08-15 15:19:50|||||||||318
1723735200000|2024-08-15 15:20:00|||||||||100
1723735210000|2024-08-15 15:20:10|||||||||308
1723735220000|2024-08-15 15:20:20|11.51|11.46|11.5|11.46|11.51|11.46|11.5|11.46|100
1723735230000|2024-08-15 15:20:30|11.51||11.51||11.51||11.51||5151
1723735240000|2024-08-15 15:20:40|11.5||11.51||11.51||11.5||100
1723735260000|2024-08-15 15:21:00|11.5||11.49||11.5||11.49||6899
1723735270000|2024-08-15 15:21:10||11.44||11.44||11.44||11.44|200
1723735280000|2024-08-15 15:21:20|11.45|11.45|11.51|11.45|11.51|11.45|11.45|11.45|15572
1723735300000|2024-08-15 15:21:40|11.52|11.46|11.52|11.46|11.52|11.46|11.52|11.46|5000
1723735320000|2024-08-15 15:22:00|||||||||1129
1723735330000|2024-08-15 15:22:10|||||||||600
1723735340000|2024-08-15 15:22:20|||||||||1934
1723735350000|2024-08-15 15:22:30|||||||||600
1723735360000|2024-08-15 15:22:40|||||||||100
1723735370000|2024-08-15 15:22:50|11.53|11.5|11.59|11.5|11.59|11.5|11.53|11.5|15070
1723735380000|2024-08-15 15:23:00|11.6|11.52|11.6|11.52|11.6|11.52|11.6|11.52|300
1723735390000|2024-08-15 15:23:10|||||||||714
1723735400000|2024-08-15 15:23:20|||||||||3100
1723735410000|2024-08-15 15:23:30|||||||||100
1723735420000|2024-08-15 15:23:40||11.55||11.55||11.55||11.55|200
1723735430000|2024-08-15 15:23:50|||||||||100
1723735440000|2024-08-15 15:24:00|11.62||11.62||11.65||11.6||11432
1723735450000|2024-08-15 15:24:10|11.65||11.65||11.65||11.65||1900
1723735460000|2024-08-15 15:24:20|||||||||200
1723735470000|2024-08-15 15:24:30|||||||||7505
1723735480000|2024-08-15 15:24:40|||||||||2674
1723735490000|2024-08-15 15:24:50|||||||||200
1723735500000|2024-08-15 15:25:00|||||||||1353
1723735510000|2024-08-15 15:25:10|||||||||300
1723735520000|2024-08-15 15:25:20|||||||||100
1723735530000|2024-08-15 15:25:30|||||||||200
1723735540000|2024-08-15 15:25:40||11.61||11.61||11.61||11.61|5220
1723735550000|2024-08-15 15:25:50|11.67||11.67||11.67||11.67||100
1723735560000|2024-08-15 15:26:00|||||||||995
1723735570000|2024-08-15 15:26:10|||||||||200
1723735580000|2024-08-15 15:26:20|||||||||314
1723735590000|2024-08-15 15:26:30|||||||||300
1723735600000|2024-08-15 15:26:40|||||||||1000
1723735610000|2024-08-15 15:26:50|||||||||100
1723735620000|2024-08-15 15:27:00|11.64|11.59|11.62|11.52|11.64|11.59|11.61|11.52|27154
1723735630000|2024-08-15 15:27:10||11.55||11.55||11.55||11.55|0
1723735640000|2024-08-15 15:27:20|11.61||11.6||11.61||11.6||2165
1723735650000|2024-08-15 15:27:30|11.58|11.52|11.58|11.44|11.58|11.52|11.58|11.44|6564
1723735660000|2024-08-15 15:27:40|11.57||11.57||11.57||11.57||2608
1723735670000|2024-08-15 15:27:50|11.4|11.4|11.4|11.27|11.4|11.44|11.4|11.27|17329
1723735680000|2024-08-15 15:28:00|11.39||11.3||11.39||11.3||2300
1723735690000|2024-08-15 15:28:10|11.29|11.25|11.29|11.25|11.29|11.25|11.29|11.25|100
1723735700000|2024-08-15 15:28:20|11.28|11.24|11.29|11.24|11.29|11.24|11.28|11.24|1295
1723735710000|2024-08-15 15:28:30||11.22||11.25||11.25||11.21|3184
1723735720000|2024-08-15 15:28:40|11.28|11.24|11.28|11.2|11.28|11.24|11.28|11.2|1645
1723735730000|2024-08-15 15:28:50||11.19||11.2||11.2||11.19|17602
1723735740000|2024-08-15 15:29:00|||||||||2586
1723735750000|2024-08-15 15:29:10|11.29|11.21|11.53|11.22|11.53|11.22|11.29|11.21|31530
1723735760000|2024-08-15 15:29:20|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1385
1723735770000|2024-08-15 15:29:30|11.53||11.42||11.53||11.42||800
1723735780000|2024-08-15 15:29:40|11.46||11.53||11.53||11.46||700
1723735790000|2024-08-15 15:29:50|||||||||2589
1723735800000|2024-08-15 15:30:00|||||||||3230
1723735830000|2024-08-15 15:30:30|||||||||10216
1723735840000|2024-08-15 15:30:40|||||||||1953
1723735850000|2024-08-15 15:30:50|||||||||329
1723735860000|2024-08-15 15:31:00||11.28||11.28||11.28||11.28|100
1723735880000|2024-08-15 15:31:20|||||||||7636
1723735900000|2024-08-15 15:31:40|||||||||100
1723735910000|2024-08-15 15:31:50|||||||||463
1723735920000|2024-08-15 15:32:00|||||||||500
1723735930000|2024-08-15 15:32:10|||||||||32357
1723735940000|2024-08-15 15:32:20|||||||||200
1723735950000|2024-08-15 15:32:30|11.5||11.49||11.5||11.49||2200
1723735960000|2024-08-15 15:32:40|||||||||870
1723735970000|2024-08-15 15:32:50|||||||||300
1723735980000|2024-08-15 15:33:00|||||||||15003
1723735990000|2024-08-15 15:33:10|11.5|11.29|11.5|11.29|11.5|11.29|11.5|11.29|5000
1723736010000|2024-08-15 15:33:30|11.46||11.46||11.46||11.46||100
1723736020000|2024-08-15 15:33:40|||||||||11069
1723736030000|2024-08-15 15:33:50|||||||||1000
1723736040000|2024-08-15 15:34:00|11.5||11.49||11.5||11.49||10605
1723736050000|2024-08-15 15:34:10|||||||||4520
1723736060000|2024-08-15 15:34:20||11.36||11.36||11.36||11.36|100
1723736070000|2024-08-15 15:34:30|||||||||1670
1723736080000|2024-08-15 15:34:40|||||||||326
1723736090000|2024-08-15 15:34:50||11.41||11.41||11.41||11.41|3500
1723736110000|2024-08-15 15:35:10|||||||||622
1723736120000|2024-08-15 15:35:20||11.48||11.48||11.48||11.48|15014
1723736130000|2024-08-15 15:35:30|||||||||150
1723736140000|2024-08-15 15:35:40|11.48|11.44|11.46|11.36|11.48|11.44|11.46|11.36|17897
1723736150000|2024-08-15 15:35:50|11.45||11.45||11.45||11.45||972
1723736160000|2024-08-15 15:36:00|||||||||10043
1723736170000|2024-08-15 15:36:10|||||||||1392
1723736180000|2024-08-15 15:36:20|||||||||100
1723736190000|2024-08-15 15:36:30|||||||||266
1723736200000|2024-08-15 15:36:40|11.43|11.32|11.43|11.32|11.43|11.32|11.43|11.32|2100
1723736210000|2024-08-15 15:36:50|||||||||363
1723736220000|2024-08-15 15:37:00||11.3||11.31||11.31||11.28|3977
1723736230000|2024-08-15 15:37:10||11.28||11.28||11.28||11.28|0
1723736260000|2024-08-15 15:37:40|||||||||4803
1723736270000|2024-08-15 15:37:50|||||||||874
1723736280000|2024-08-15 15:38:00|||||||||400
1723736290000|2024-08-15 15:38:10|||||||||7100
1723736300000|2024-08-15 15:38:20|||||||||100
1723736310000|2024-08-15 15:38:30||11.32||11.32||11.32||11.32|26039
1723736320000|2024-08-15 15:38:40|||||||||3269
1723736330000|2024-08-15 15:38:50|||||||||249
1723736340000|2024-08-15 15:39:00|||||||||300
1723736350000|2024-08-15 15:39:10|||||||||400
1723736360000|2024-08-15 15:39:20||11.37||11.37||11.37||11.37|200
1723736370000|2024-08-15 15:39:30|||||||||3890
1723736380000|2024-08-15 15:39:40||11.38||11.38||11.38||11.38|2901
1723736390000|2024-08-15 15:39:50|||||||||2500
1723736400000|2024-08-15 15:40:00|||||||||300
1723736410000|2024-08-15 15:40:10|||||||||3020
1723736420000|2024-08-15 15:40:20|||||||||9115
1723736430000|2024-08-15 15:40:30|||||||||300
1723736440000|2024-08-15 15:40:40||11.39||11.4||11.4||11.39|4767
1723736450000|2024-08-15 15:40:50||11.41||11.42||11.42||11.41|400
1723736460000|2024-08-15 15:41:00|||||||||1798
1723736470000|2024-08-15 15:41:10|11.42|11.41|11.42|11.36|11.42|11.41|11.42|11.32|18515
1723736480000|2024-08-15 15:41:20||11.37||11.37||11.37||11.37|8745
1723736490000|2024-08-15 15:41:30|11.4|11.36|11.4|11.36|11.4|11.36|11.4|11.36|1411
1723736500000|2024-08-15 15:41:40|11.41||11.41||11.41||11.4||29424
1723736510000|2024-08-15 15:41:50|||||||||7100
1723736520000|2024-08-15 15:42:00||11.37||11.37||11.37||11.37|0
1723736530000|2024-08-15 15:42:10|||||||||6500
1723736540000|2024-08-15 15:42:20||11.39||11.39||11.39||11.39|0
1723736550000|2024-08-15 15:42:30|||||||||1000
1723736560000|2024-08-15 15:42:40|11.4||11.4||11.4||11.4||3452
1723736570000|2024-08-15 15:42:50|||||||||9501
1723736580000|2024-08-15 15:43:00|||||||||6122
1723736590000|2024-08-15 15:43:10|||||||||1302
1723736600000|2024-08-15 15:43:20|||||||||500
1723736610000|2024-08-15 15:43:30|||||||||1504
1723736620000|2024-08-15 15:43:40|11.39|11.38|11.37|11.28|11.39|11.38|11.37|11.28|14922
1723736630000|2024-08-15 15:43:50|||||||||100
1723736640000|2024-08-15 15:44:00|||||||||1500
1723736650000|2024-08-15 15:44:10|||||||||8553
1723736660000|2024-08-15 15:44:20|||||||||1339
1723736670000|2024-08-15 15:44:30|||||||||100
1723736680000|2024-08-15 15:44:40||11.33||11.28||11.33||11.28|3429
1723736690000|2024-08-15 15:44:50|||||||||3588
1723736710000|2024-08-15 15:45:10|||||||||100
1723736730000|2024-08-15 15:45:30|||||||||5673
1723736740000|2024-08-15 15:45:40||11.3||11.28||11.3||11.28|6100
1723736750000|2024-08-15 15:45:50|||||||||2080
1723736770000|2024-08-15 15:46:10||11.27||11.27||11.27||11.27|7320
1723736780000|2024-08-15 15:46:20|||||||||749
1723736790000|2024-08-15 15:46:30|||||||||3942
1723736800000|2024-08-15 15:46:40|||||||||979
1723736810000|2024-08-15 15:46:50|11.36||11.36||11.36||11.36||0
1723736820000|2024-08-15 15:47:00|||||||||1022
1723736830000|2024-08-15 15:47:10|||||||||220
1723736850000|2024-08-15 15:47:30|||||||||100
1723736860000|2024-08-15 15:47:40|||||||||200
1723736870000|2024-08-15 15:47:50|||||||||4134
1723736880000|2024-08-15 15:48:00|||||||||540
1723736890000|2024-08-15 15:48:10|11.32|11.28|11.32|11.28|11.32|11.28|11.32|11.28|100
1723736900000|2024-08-15 15:48:20|11.31|11.27|11.3|11.22|11.31|11.27|11.28|11.22|5299
1723736910000|2024-08-15 15:48:30|||||||||2074
1723736930000|2024-08-15 15:48:50|||||||||700
1723736940000|2024-08-15 15:49:00|||||||||850
1723736950000|2024-08-15 15:49:10||11.23||11.23||11.23||11.23|3000
1723736960000|2024-08-15 15:49:20|11.24||11.24||11.24||11.24||300
1723736970000|2024-08-15 15:49:30|11.27||11.27||11.27||11.27||19040
1723736980000|2024-08-15 15:49:40|||||||||222
1723737000000|2024-08-15 15:50:00|||||||||100
1723737010000|2024-08-15 15:50:10|11.25||11.25||11.25||11.25||5172
1723737020000|2024-08-15 15:50:20|||||||||355
1723737030000|2024-08-15 15:50:30||11.24||11.24||11.24||11.24|1700
1723737040000|2024-08-15 15:50:40|||||||||700
1723737050000|2024-08-15 15:50:50|11.24|11.23|11.24|11.22|11.25|11.23|11.23|11.22|19133
1723737060000|2024-08-15 15:51:00|11.23||11.23||11.23||11.23||278
1723737070000|2024-08-15 15:51:10|||||||||1300
1723737080000|2024-08-15 15:51:20|||||||||5545
1723737090000|2024-08-15 15:51:30|||||||||978
1723737100000|2024-08-15 15:51:40|||||||||100
1723737110000|2024-08-15 15:51:50|||||||||25914
1723737120000|2024-08-15 15:52:00|||||||||100
1723737130000|2024-08-15 15:52:10|||||||||895
1723737140000|2024-08-15 15:52:20|11.24|11.23|11.26|11.24|11.29|11.24|11.24|11.23|16694
1723737150000|2024-08-15 15:52:30|||||||||8758
1723737160000|2024-08-15 15:52:40|||||||||200
1723737170000|2024-08-15 15:52:50|11.25|11.25|11.34|11.25|11.34|11.25|11.25|11.25|14844
1723737180000|2024-08-15 15:53:00|11.33||11.33||11.34||11.33||1800
1723737190000|2024-08-15 15:53:10|11.34||11.34||11.34||11.34||0
1723737200000|2024-08-15 15:53:20|||||||||792
1723737210000|2024-08-15 15:53:30|11.35|11.33|11.34|11.32|11.38|11.33|11.34|11.32|7465
1723737240000|2024-08-15 15:54:00|||||||||1264
1723737270000|2024-08-15 15:54:30|||||||||2515
1723737280000|2024-08-15 15:54:40|11.33|11.31|11.34|11.31|11.34|11.32|11.33|11.31|2484
1723737290000|2024-08-15 15:54:50|11.33||11.33||11.33||11.33||256
1723737300000|2024-08-15 15:55:00|||||||||500
1723737310000|2024-08-15 15:55:10|||||||||9202
1723737320000|2024-08-15 15:55:20|||||||||100
1723737330000|2024-08-15 15:55:30|||||||||2618
1723737340000|2024-08-15 15:55:40|11.35||11.39||11.39||11.35||4613
1723737350000|2024-08-15 15:55:50|||||||||1800
1723737360000|2024-08-15 15:56:00|11.4|11.3|11.4|11.22|11.4|11.3|11.4|11.22|8412
1723737370000|2024-08-15 15:56:10|||||||||4373
1723737380000|2024-08-15 15:56:20|||||||||4416
1723737390000|2024-08-15 15:56:30|||||||||18650
1723737400000|2024-08-15 15:56:40||11.3||11.3||11.3||11.3|1000
1723737410000|2024-08-15 15:56:50|||||||||9408
1723737420000|2024-08-15 15:57:00|||||||||3000
1723737430000|2024-08-15 15:57:10|||||||||2175
1723737440000|2024-08-15 15:57:20|||||||||100
1723737450000|2024-08-15 15:57:30|||||||||2600
1723737460000|2024-08-15 15:57:40|||||||||493
1723737480000|2024-08-15 15:58:00|||||||||3100
1723737490000|2024-08-15 15:58:10|||||||||588
1723737510000|2024-08-15 15:58:30|||||||||1043
1723737520000|2024-08-15 15:58:40|||||||||16500
1723737530000|2024-08-15 15:58:50|11.39||11.39||11.39||11.39||0
1723737540000|2024-08-15 15:59:00|||||||||3100
1723737550000|2024-08-15 15:59:10||11.31||11.31||11.31||11.31|0
1723737560000|2024-08-15 15:59:20|11.32||11.32||11.32||11.32||231
1723737570000|2024-08-15 15:59:30|||||||||441
1723737580000|2024-08-15 15:59:40|11.35|11.32|11.52|11.33|11.52|11.33|11.35|11.32|40703
1723737590000|2024-08-15 15:59:50|11.53|11.48|11.58|11.48|11.58|11.48|11.53|11.48|11248
1723737600000|2024-08-15 16:00:00|||||||||300
1723737610000|2024-08-15 16:00:10|||||||||100
1723737620000|2024-08-15 16:00:20|||||||||1111
1723737630000|2024-08-15 16:00:30||11.53||11.53||11.53||11.53|500
1723737640000|2024-08-15 16:00:40|11.57||11.58||11.58||11.57||100
1723737650000|2024-08-15 16:00:50|11.56|11.51|11.55|11.51|11.56|11.51|11.55|11.51|4389
1723737660000|2024-08-15 16:01:00|||||||||529
1723737670000|2024-08-15 16:01:10|11.54||11.54||11.54||11.54||230
1723737680000|2024-08-15 16:01:20|||||||||200
1723737690000|2024-08-15 16:01:30|11.53|11.5|11.53|11.5|11.53|11.5|11.53|11.5|2232
1723737700000|2024-08-15 16:01:40||11.49||11.49||11.49||11.49|2300
1723737710000|2024-08-15 16:01:50|11.52|11.48|11.52|11.49|11.53|11.49|11.52|11.48|4000
1723737720000|2024-08-15 16:02:00|11.51||11.51||11.51||11.51||0
1723737730000|2024-08-15 16:02:10||11.48||11.48||11.48||11.48|100
1723737740000|2024-08-15 16:02:20|11.49|11.47|11.47|11.36|11.49|11.48|11.46|11.36|6010
1723737760000|2024-08-15 16:02:40|||||||||1723
1723737780000|2024-08-15 16:03:00|||||||||100
1723737800000|2024-08-15 16:03:20||11.38||11.38||11.38||11.38|100
1723737820000|2024-08-15 16:03:40|||||||||1500
1723737830000|2024-08-15 16:03:50|11.46||11.46||11.46||11.46||358
1723737850000|2024-08-15 16:04:10|||||||||800
1723737870000|2024-08-15 16:04:30|||||||||1000
1723737880000|2024-08-15 16:04:40|||||||||500
1723737890000|2024-08-15 16:04:50|||||||||300
1723737900000|2024-08-15 16:05:00|||||||||436
1723737910000|2024-08-15 16:05:10|||||||||200
1723737920000|2024-08-15 16:05:20|11.47|11.39|11.54|11.39|11.54|11.39|11.47|11.39|6215
1723737930000|2024-08-15 16:05:30|11.53||11.53||11.53||11.53||0
1723737940000|2024-08-15 16:05:40||11.4||11.4||11.4||11.4|200
1723737950000|2024-08-15 16:05:50|11.52||11.49||11.52||11.49||30639
1723737960000|2024-08-15 16:06:00|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|11161
1723737970000|2024-08-15 16:06:10|11.53|11.49|11.53|11.49|11.53|11.49|11.53|11.49|300
1723737990000|2024-08-15 16:06:30|11.54||11.54||11.54||11.54||10929
1723738000000|2024-08-15 16:06:40|||||||||20105
1723738010000|2024-08-15 16:06:50|||||||||433
1723738020000|2024-08-15 16:07:00|||||||||100
1723738030000|2024-08-15 16:07:10|||||||||188
1723738040000|2024-08-15 16:07:20|||||||||500
1723738050000|2024-08-15 16:07:30|11.55|11.5|11.55|11.5|11.55|11.5|11.54|11.5|11105
1723738060000|2024-08-15 16:07:40|11.54||11.55||11.55||11.54||9786
1723738080000|2024-08-15 16:08:00|||||||||1800
1723738090000|2024-08-15 16:08:10|11.56|11.56|11.58|11.56|11.58|11.56|11.56|11.56|23055
1723738100000|2024-08-15 16:08:20|11.59|11.57|11.66|11.57|11.7|11.57|11.59|11.57|1400
1723738110000|2024-08-15 16:08:30|11.65||11.65||11.65||11.65||16484
1723738120000|2024-08-15 16:08:40|||||||||2309
1723738130000|2024-08-15 16:08:50||11.61||11.61||11.61||11.61|0
1723738140000|2024-08-15 16:09:00|||||||||3000
1723738150000|2024-08-15 16:09:10|||||||||370
1723738160000|2024-08-15 16:09:20|||||||||18880
1723738170000|2024-08-15 16:09:30|||||||||1200
1723738180000|2024-08-15 16:09:40|11.66||11.66||11.7||11.65||58277
1723738190000|2024-08-15 16:09:50|||||||||336
1723738210000|2024-08-15 16:10:10|11.69||11.66||11.69||11.66||25034
1723738220000|2024-08-15 16:10:20|||||||||401
1723738230000|2024-08-15 16:10:30|||||||||300
1723738240000|2024-08-15 16:10:40|||||||||100
1723738250000|2024-08-15 16:10:50|11.7|11.62|11.8|11.62|11.8|11.62|11.7|11.62|55564
1723738260000|2024-08-15 16:11:00|||||||||475
1723738270000|2024-08-15 16:11:10|||||||||1535
1723738280000|2024-08-15 16:11:20|||||||||1100
1723738300000|2024-08-15 16:11:40|||||||||15253
1723738310000|2024-08-15 16:11:50|||||||||2000
1723738320000|2024-08-15 16:12:00|||||||||208
1723738330000|2024-08-15 16:12:10|||||||||300
1723738340000|2024-08-15 16:12:20|||||||||1834
1723738360000|2024-08-15 16:12:40|11.8||11.79||11.8||11.79||1200
1723738370000|2024-08-15 16:12:50|||||||||100
1723738380000|2024-08-15 16:13:00|||||||||300
1723738390000|2024-08-15 16:13:10|11.78||11.71||11.78||11.71||5200
1723738400000|2024-08-15 16:13:20||11.61||11.61||11.61||11.61|5057
1723738410000|2024-08-15 16:13:30||11.62||11.62||11.62||11.62|0
1723738440000|2024-08-15 16:14:00|11.7|11.61|11.68|11.61|11.7|11.61|11.68|11.61|600
1723738450000|2024-08-15 16:14:10|11.67|11.57|11.68|11.57|11.68|11.57|11.67|11.57|0
1723738460000|2024-08-15 16:14:20|11.63||11.63||11.63||11.63||2595
1723738470000|2024-08-15 16:14:30|||||||||4592
1723738480000|2024-08-15 16:14:40|11.62|11.48|11.51|11.48|11.62|11.48|11.51|11.48|7000
1723738490000|2024-08-15 16:14:50|11.54|11.45|11.54|11.47|11.54|11.47|11.54|11.45|0
1723738510000|2024-08-15 16:15:10|||||||||950
1723738520000|2024-08-15 16:15:20|||||||||393
1723738540000|2024-08-15 16:15:40|||||||||833
1723738550000|2024-08-15 16:15:50|||||||||2254
1723738560000|2024-08-15 16:16:00|||||||||117
1723738570000|2024-08-15 16:16:10|11.51||11.53||11.53||11.51||8800
1723738580000|2024-08-15 16:16:20|||||||||100
1723738590000|2024-08-15 16:16:30|11.51|11.46|11.51|11.46|11.51|11.46|11.51|11.46|1799
1723738610000|2024-08-15 16:16:50||11.47||11.47||11.47||11.47|350
1723738630000|2024-08-15 16:17:10|||||||||1207
1723738640000|2024-08-15 16:17:20|||||||||100
1723738650000|2024-08-15 16:17:30|||||||||217
1723738670000|2024-08-15 16:17:50|11.5|11.46|11.5|11.46|11.5|11.46|11.5|11.46|1870
1723738680000|2024-08-15 16:18:00|||||||||100
1723738700000|2024-08-15 16:18:20|||||||||165
1723738710000|2024-08-15 16:18:30|11.49||11.49||11.49||11.49||300
1723738720000|2024-08-15 16:18:40|||||||||461
1723738730000|2024-08-15 16:18:50||11.47||11.47||11.47||11.47|325
1723738750000|2024-08-15 16:19:10|11.5|11.48|11.5|11.48|11.5|11.48|11.5|11.48|500
1723738760000|2024-08-15 16:19:20|||||||||300
1723738780000|2024-08-15 16:19:40|||||||||217
1723738790000|2024-08-15 16:19:50|||||||||4000
1723738820000|2024-08-15 16:20:20|||||||||217
1723738840000|2024-08-15 16:20:40|||||||||1305
1723738860000|2024-08-15 16:21:00|||||||||100
1723738870000|2024-08-15 16:21:10|||||||||134
1723738880000|2024-08-15 16:21:20|11.51|11.5|11.52|11.5|11.52|11.5|11.51|11.5|100
1723738890000|2024-08-15 16:21:30|11.54|11.51|11.54|11.51|11.54|11.51|11.54|11.5|173
1723738900000|2024-08-15 16:21:40|11.61|11.52|11.61|11.55|11.61|11.55|11.61|11.52|600
1723738910000|2024-08-15 16:21:50||11.53||11.53||11.53||11.53|0
1723738920000|2024-08-15 16:22:00|||||||||109
1723738930000|2024-08-15 16:22:10||11.55||11.58||11.58||11.55|0
1723738950000|2024-08-15 16:22:30|||||||||300
1723738960000|2024-08-15 16:22:40|11.6||11.6||11.6||11.6||774
1723738970000|2024-08-15 16:22:50|||||||||100
1723738990000|2024-08-15 16:23:10|||||||||450
1723739000000|2024-08-15 16:23:20|11.61||11.6||11.61||11.6||7474
1723739030000|2024-08-15 16:23:50|||||||||637
1723739040000|2024-08-15 16:24:00|11.61||11.61||11.61||11.61||945
1723739050000|2024-08-15 16:24:10|||||||||215
1723739060000|2024-08-15 16:24:20|||||||||1100
1723739070000|2024-08-15 16:24:30||11.59||11.59||11.59||11.59|100
1723739080000|2024-08-15 16:24:40|||||||||773
1723739090000|2024-08-15 16:24:50|11.62||11.62||11.62||11.62||299
1723739100000|2024-08-15 16:25:00|11.61|11.58|11.61|11.58|11.61|11.58|11.61|11.58|1599
1723739110000|2024-08-15 16:25:10|||||||||270
1723739120000|2024-08-15 16:25:20|||||||||730
1723739140000|2024-08-15 16:25:40||11.59||11.59||11.59||11.59|0
1723739150000|2024-08-15 16:25:50|11.63||11.63||11.63||11.63||100
1723739160000|2024-08-15 16:26:00|||||||||500
1723739170000|2024-08-15 16:26:10|11.62||11.62||11.62||11.62||100
1723739180000|2024-08-15 16:26:20|||||||||300
1723739190000|2024-08-15 16:26:30|||||||||150
1723739200000|2024-08-15 16:26:40|||||||||301
1723739210000|2024-08-15 16:26:50|||||||||100
1723739220000|2024-08-15 16:27:00|11.63||11.64||11.64||11.63||0
1723739230000|2024-08-15 16:27:10|||||||||1200
1723739280000|2024-08-15 16:28:00|11.63|11.6|11.63|11.6|11.63|11.6|11.63|11.6|171
1723739290000|2024-08-15 16:28:10|11.62|11.61|11.64|11.61|11.64|11.61|11.62|11.61|100
1723739300000|2024-08-15 16:28:20|11.71||11.71||11.71||11.71||190
1723739310000|2024-08-15 16:28:30||11.59||11.62||11.62||11.59|414
1723739320000|2024-08-15 16:28:40|||||||||100
1723739370000|2024-08-15 16:29:30||11.67||11.67||11.67||11.67|973
1723739380000|2024-08-15 16:29:40|11.7||11.7||11.7||11.7||335
1723739390000|2024-08-15 16:29:50|||||||||427
1723739400000|2024-08-15 16:30:00||11.66||11.66||11.66||11.66|200
1723739410000|2024-08-15 16:30:10|||||||||100
1723739420000|2024-08-15 16:30:20||11.67||11.67||11.67||11.67|0
1723739430000|2024-08-15 16:30:30|||||||||900
1723739440000|2024-08-15 16:30:40|||||||||273
1723739450000|2024-08-15 16:30:50|||||||||145
1723739460000|2024-08-15 16:31:00|||||||||100
1723739480000|2024-08-15 16:31:20||11.59||11.59||11.59||11.59|797
1723739490000|2024-08-15 16:31:30|11.68||11.68||11.68||11.68||24872
1723739500000|2024-08-15 16:31:40|||||||||2570
1723739530000|2024-08-15 16:32:10|||||||||1590
1723739540000|2024-08-15 16:32:20|||||||||885
1723739560000|2024-08-15 16:32:40|||||||||8128
1723739570000|2024-08-15 16:32:50|||||||||1100
1723739580000|2024-08-15 16:33:00|||||||||5271
1723739590000|2024-08-15 16:33:10||11.62||11.62||11.62||11.62|301
1723739620000|2024-08-15 16:33:40|11.66|11.5|11.66|11.5|11.66|11.5|11.66|11.5|201
1723739630000|2024-08-15 16:33:50|11.65||11.63||11.65||11.63||3800
1723739640000|2024-08-15 16:34:00||11.51||11.51||11.51||11.51|150
1723739650000|2024-08-15 16:34:10|||||||||3000
1723739660000|2024-08-15 16:34:20|||||||||5000
1723739680000|2024-08-15 16:34:40|||||||||100
1723739690000|2024-08-15 16:34:50|||||||||3119
1723739700000|2024-08-15 16:35:00||11.5||11.5||11.5||11.5|484
1723739710000|2024-08-15 16:35:10|||||||||250
1723739740000|2024-08-15 16:35:40|||||||||3301
1723739750000|2024-08-15 16:35:50|||||||||100
1723739760000|2024-08-15 16:36:00|||||||||600
1723739770000|2024-08-15 16:36:10|||||||||100
1723739790000|2024-08-15 16:36:30||11.48||11.5||11.5||11.48|400
1723739800000|2024-08-15 16:36:40|||||||||457
1723739820000|2024-08-15 16:37:00|||||||||500
1723739830000|2024-08-15 16:37:10|||||||||100
1723739840000|2024-08-15 16:37:20|||||||||300
1723739860000|2024-08-15 16:37:40|||||||||3200
1723739870000|2024-08-15 16:37:50|||||||||24014
1723739880000|2024-08-15 16:38:00|||||||||4602
1723739890000|2024-08-15 16:38:10|||||||||100
1723739900000|2024-08-15 16:38:20|||||||||17800
1723739910000|2024-08-15 16:38:30|||||||||3500
1723739920000|2024-08-15 16:38:40|11.51||11.62||11.62||11.51||7165
1723739930000|2024-08-15 16:38:50|||||||||1230
1723739940000|2024-08-15 16:39:00|||||||||5000
1723739950000|2024-08-15 16:39:10|||||||||3190
1723739960000|2024-08-15 16:39:20|||||||||100
1723739970000|2024-08-15 16:39:30|11.61|11.6|11.61|11.6|11.61|11.6|11.61|11.6|1400
1723739980000|2024-08-15 16:39:40|11.6|11.59|11.59|11.5|11.6|11.59|11.59|11.5|4927
1723739990000|2024-08-15 16:39:50|||||||||1000
1723740010000|2024-08-15 16:40:10|||||||||5176
1723740020000|2024-08-15 16:40:20|||||||||2400
1723740030000|2024-08-15 16:40:30|||||||||2915
1723740040000|2024-08-15 16:40:40|11.55||11.55||11.55||11.55||1469
1723740050000|2024-08-15 16:40:50|||||||||400
1723740070000|2024-08-15 16:41:10|||||||||100
1723740080000|2024-08-15 16:41:20|||||||||800
1723740090000|2024-08-15 16:41:30|||||||||100
1723740100000|2024-08-15 16:41:40|11.54||11.51||11.54||11.51||2949
1723740110000|2024-08-15 16:41:50|||||||||4144
1723740120000|2024-08-15 16:42:00|||||||||3433
1723740130000|2024-08-15 16:42:10|11.54|11.51|11.6|11.51|11.6|11.51|11.53|11.51|18567
1723740150000|2024-08-15 16:42:30|||||||||250
1723740160000|2024-08-15 16:42:40|11.57||11.57||11.57||11.57||100
1723740170000|2024-08-15 16:42:50|||||||||2200
1723740180000|2024-08-15 16:43:00|||||||||690
1723740190000|2024-08-15 16:43:10|||||||||4512
1723740200000|2024-08-15 16:43:20|||||||||1177
1723740210000|2024-08-15 16:43:30|||||||||606
1723740220000|2024-08-15 16:43:40|||||||||250
1723740230000|2024-08-15 16:43:50|||||||||100
1723740240000|2024-08-15 16:44:00|11.54||11.54||11.54||11.54||200
1723740250000|2024-08-15 16:44:10|||||||||7300
1723740260000|2024-08-15 16:44:20|||||||||1088
1723740270000|2024-08-15 16:44:30|||||||||100
1723740280000|2024-08-15 16:44:40|||||||||609
1723740290000|2024-08-15 16:44:50|||||||||4900
1723740300000|2024-08-15 16:45:00|11.52||11.52||11.52||11.52||100
1723740310000|2024-08-15 16:45:10|||||||||200
1723740320000|2024-08-15 16:45:20|||||||||300
1723740330000|2024-08-15 16:45:30|||||||||1200
1723740340000|2024-08-15 16:45:40|||||||||5700
1723740350000|2024-08-15 16:45:50|11.51|11.5|11.49|11.46|11.51|11.5|11.49|11.46|19373
1723740360000|2024-08-15 16:46:00|11.51|11.43|11.5|11.43|11.51|11.43|11.49|11.43|2748
1723740370000|2024-08-15 16:46:10|11.49|11.42|11.49|11.4|11.49|11.42|11.49|11.4|400
1723740380000|2024-08-15 16:46:20|11.41|11.39|11.4|11.36|11.41|11.39|11.4|11.36|7900
1723740390000|2024-08-15 16:46:30|||||||||1538
1723740400000|2024-08-15 16:46:40|||||||||175
1723740410000|2024-08-15 16:46:50|11.41||11.42||11.42||11.41||127199
1723740420000|2024-08-15 16:47:00|||||||||2800
1723740430000|2024-08-15 16:47:10|||||||||1787
1723740440000|2024-08-15 16:47:20|||||||||1018
1723740460000|2024-08-15 16:47:40|||||||||10400
1723740470000|2024-08-15 16:47:50|||||||||6607
1723740480000|2024-08-15 16:48:00|||||||||318
1723740490000|2024-08-15 16:48:10|11.41||11.41||11.41||11.41||2281
1723740500000|2024-08-15 16:48:20|11.4||11.4||11.4||11.4||19597
1723740510000|2024-08-15 16:48:30|||||||||914
1723740530000|2024-08-15 16:48:50|11.39|11.35|11.38|11.35|11.39|11.35|11.38|11.35|33584
1723740540000|2024-08-15 16:49:00|11.4||11.39||11.4||11.38||16700
1723740550000|2024-08-15 16:49:10|||||||||4900
1723740560000|2024-08-15 16:49:20|||||||||17900
1723740570000|2024-08-15 16:49:30|||||||||2100
1723740580000|2024-08-15 16:49:40||11.36||11.36||11.36||11.36|5992
1723740590000|2024-08-15 16:49:50|||||||||500
1723740600000|2024-08-15 16:50:00|11.36|11.35|11.36|11.35|11.36|11.35|11.36|11.35|71820
1723740610000|2024-08-15 16:50:10|||||||||47544
1723740620000|2024-08-15 16:50:20|||||||||1800
1723740630000|2024-08-15 16:50:30|11.35|11.34|11.29|11.21|11.35|11.34|11.29|11.21|28620
1723740640000|2024-08-15 16:50:40|||||||||21999
1723740650000|2024-08-15 16:50:50|||||||||284
1723740660000|2024-08-15 16:51:00|||||||||8100
1723740670000|2024-08-15 16:51:10|||||||||24442
1723740680000|2024-08-15 16:51:20|11.25|11.24|11.25|11.23|11.28|11.25|11.25|11.23|30468
1723740690000|2024-08-15 16:51:30|11.24||11.24||11.24||11.24||100
1723740700000|2024-08-15 16:51:40|11.23|11.22|11.19|11.13|11.23|11.22|11.19|11.13|15575
1723740720000|2024-08-15 16:52:00|11.14|11.1|11.11|11.1|11.14|11.1|11.11|11.1|1268
1723740730000|2024-08-15 16:52:10|11.1|11.09|11.01|11|11.1|11.09|11.01|11|26050
1723740740000|2024-08-15 16:52:20|11.02|11.01|11.04|11.01|11.04|11.01|11.02|11.01|40497
1723740750000|2024-08-15 16:52:30|11.03|11|11.04|11|11.04|11|11.03|11|15202
1723740760000|2024-08-15 16:52:40|11.03||11.01||11.04||11.01||154027
1723740770000|2024-08-15 16:52:50|10.99|10.98|10.89|10.71|10.99|10.98|10.89|10.71|81234
1723740780000|2024-08-15 16:53:00|10.88||10.88||10.88||10.88||2400
1723740790000|2024-08-15 16:53:10|||||||||737
1723740820000|2024-08-15 16:53:40||10.85||10.85||10.85||10.85|529
1723740830000|2024-08-15 16:53:50|10.87|10.83|10.87|10.7|10.88|10.83|10.87|10.7|33310
1723740840000|2024-08-15 16:54:00||10.71||10.68||10.71||10.68|64419
1723740850000|2024-08-15 16:54:10|||||||||500
1723740860000|2024-08-15 16:54:20|||||||||17210
1723740880000|2024-08-15 16:54:40|||||||||7887
1723740890000|2024-08-15 16:54:50|10.83|10.71|10.86|10.71|10.86|10.71|10.83|10.71|36657
1723740900000|2024-08-15 16:55:00|10.82|10.81|10.81|10.71|10.82|10.81|10.81|10.71|20073
1723740910000|2024-08-15 16:55:10|10.8||10.8||10.8||10.8||10804
1723740920000|2024-08-15 16:55:20|||||||||5663
1723740930000|2024-08-15 16:55:30||10.68||10.68||10.68||10.68|19538
1723740940000|2024-08-15 16:55:40|||||||||250
1723740950000|2024-08-15 16:55:50|||||||||82100
1723740960000|2024-08-15 16:56:00||10.7||10.68||10.7||10.68|10100
1723740970000|2024-08-15 16:56:10|||||||||2332
1723740990000|2024-08-15 16:56:30|||||||||2300
1723741000000|2024-08-15 16:56:40|||||||||731
1723741010000|2024-08-15 16:56:50||10.67||10.64||10.67||10.64|13140
1723741020000|2024-08-15 16:57:00|||||||||3460
1723741030000|2024-08-15 16:57:10|||||||||5000
1723741040000|2024-08-15 16:57:20|10.74|10.61|10.74|10.61|10.74|10.61|10.74|10.61|260
1723741050000|2024-08-15 16:57:30|10.62|10.57|10.67|10.56|10.68|10.57|10.57|10.56|40448
1723741060000|2024-08-15 16:57:40||10.55||10.56||10.56||10.55|14386
1723741070000|2024-08-15 16:57:50||10.55||10.2||10.55||10.2|232543
1723741080000|2024-08-15 16:58:00|10.4||10.4||10.4||10.4||5887
1723741090000|2024-08-15 16:58:10|||||||||12055
1723741100000|2024-08-15 16:58:20|||||||||11980
1723741110000|2024-08-15 16:58:30|10.39||10.39||10.39||10.39||12020
1723741120000|2024-08-15 16:58:40||10.22||10.22||10.22||10.22|3656
1723741130000|2024-08-15 16:58:50|||||||||38460
1723741140000|2024-08-15 16:59:00|10.28|10.23|10.39|10.24|10.39|10.24|10.27|10.23|53398
1723741150000|2024-08-15 16:59:10|10.4|10.25|10.55|10.36|10.55|10.36|10.39|10.25|44761
1723741160000|2024-08-15 16:59:20|10.59|10.37|10.66|10.38|10.66|10.38|10.59|10.37|8544
1723741170000|2024-08-15 16:59:30|10.67||10.67||10.67||10.67||8909
1723741180000|2024-08-15 16:59:40|||||||||9091
1723741190000|2024-08-15 16:59:50||10.5||10.5||10.5||10.5|20300
1723741200000|2024-08-15 17:00:00|||||||||23795
1723741210000|2024-08-15 17:00:10|||||||||20894
1723741220000|2024-08-15 17:00:20|||||||||109200
1723741230000|2024-08-15 17:00:30|||||||||571
1723741240000|2024-08-15 17:00:40|10.58||10.58||10.58||10.58||4995
1723741250000|2024-08-15 17:00:50|10.62||10.67||10.67||10.62||33100
1723741260000|2024-08-15 17:01:00|10.66||10.66||10.66||10.66||16359
1723741270000|2024-08-15 17:01:10|||||||||3646
1723741280000|2024-08-15 17:01:20|||||||||10230
1723741290000|2024-08-15 17:01:30|||||||||21000
1723741300000|2024-08-15 17:01:40|||||||||2200
1723741310000|2024-08-15 17:01:50|||||||||100
1723741320000|2024-08-15 17:02:00|||||||||7440
1723741330000|2024-08-15 17:02:10|10.6|10.55|10.79|10.55|10.79|10.55|10.6|10.55|1883
1723741340000|2024-08-15 17:02:20||10.6||10.6||10.6||10.6|2609
1723741350000|2024-08-15 17:02:30|10.76||10.76||10.76||10.76||3400
1723741360000|2024-08-15 17:02:40|||||||||1972
1723741370000|2024-08-15 17:02:50|10.79|10.69|10.79|10.7|10.79|10.7|10.79|10.69|4132
1723741380000|2024-08-15 17:03:00|||||||||385
1723741390000|2024-08-15 17:03:10|||||||||700
1723741400000|2024-08-15 17:03:20|||||||||100
1723741410000|2024-08-15 17:03:30|||||||||5096
1723741420000|2024-08-15 17:03:40|||||||||3712
1723741430000|2024-08-15 17:03:50|||||||||200
1723741440000|2024-08-15 17:04:00|||||||||1000
1723741450000|2024-08-15 17:04:10|||||||||1200
1723741460000|2024-08-15 17:04:20|||||||||2000
1723741470000|2024-08-15 17:04:30|||||||||3000
1723741480000|2024-08-15 17:04:40|||||||||100
1723741490000|2024-08-15 17:04:50|||||||||10286
1723741500000|2024-08-15 17:05:00|||||||||2263
1723741510000|2024-08-15 17:05:10|10.78||10.78||10.78||10.78||7692
1723741520000|2024-08-15 17:05:20|||||||||100
1723741530000|2024-08-15 17:05:30|10.77|10.74|10.77|10.7|10.77|10.74|10.77|10.7|1920
1723741550000|2024-08-15 17:05:50|||||||||8490
1723741560000|2024-08-15 17:06:00|||||||||100
1723741570000|2024-08-15 17:06:10|||||||||89849
1723741580000|2024-08-15 17:06:20|||||||||15065
1723741590000|2024-08-15 17:06:30|10.7|10.69|10.69|10.62|10.7|10.69|10.69|10.62|11759
1723741600000|2024-08-15 17:06:40|10.63|10.55|10.56|10.55|10.63|10.55|10.56|10.55|5704
1723741610000|2024-08-15 17:06:50|||||||||5793
1723741620000|2024-08-15 17:07:00|10.6|10.56|10.59|10.56|10.6|10.56|10.59|10.56|7144
1723741630000|2024-08-15 17:07:10|||||||||110
1723741640000|2024-08-15 17:07:20|||||||||4450
1723741660000|2024-08-15 17:07:40|||||||||1883
1723741670000|2024-08-15 17:07:50|||||||||833
1723741690000|2024-08-15 17:08:10|||||||||200
1723741730000|2024-08-15 17:08:50|||||||||541
1723741740000|2024-08-15 17:09:00|10.57||10.57||10.57||10.57||100
1723741750000|2024-08-15 17:09:10|||||||||2051
1723741760000|2024-08-15 17:09:20|10.59|10.57|10.69|10.58|10.69|10.58|10.59|10.57|11100
1723741780000|2024-08-15 17:09:40|||||||||100
1723741790000|2024-08-15 17:09:50|||||||||1997
1723741800000|2024-08-15 17:10:00||10.6||10.6||10.6||10.6|1233
1723741820000|2024-08-15 17:10:20|||||||||500
1723741830000|2024-08-15 17:10:30|||||||||935
1723741840000|2024-08-15 17:10:40|||||||||100
1723741850000|2024-08-15 17:10:50|10.7||10.69||10.7||10.69||7300
1723741860000|2024-08-15 17:11:00|||||||||2040
1723741870000|2024-08-15 17:11:10|||||||||113
1723741880000|2024-08-15 17:11:20|10.7||10.7||10.7||10.7||1007
1723741890000|2024-08-15 17:11:30|||||||||3300
1723741900000|2024-08-15 17:11:40|10.69||10.69||10.69||10.69||1600
1723741910000|2024-08-15 17:11:50|10.7|10.66|10.73|10.66|10.73|10.66|10.7|10.66|21600
1723741930000|2024-08-15 17:12:10|||||||||27375
1723741940000|2024-08-15 17:12:20|||||||||15590
1723741950000|2024-08-15 17:12:30|||||||||5450
1723741960000|2024-08-15 17:12:40|||||||||731
1723741970000|2024-08-15 17:12:50|||||||||300
1723741990000|2024-08-15 17:13:10|||||||||1300
1723742010000|2024-08-15 17:13:30|||||||||1853
1723742020000|2024-08-15 17:13:40|||||||||1100
1723742030000|2024-08-15 17:13:50|||||||||200
1723742040000|2024-08-15 17:14:00|||||||||504
1723742050000|2024-08-15 17:14:10|10.78||10.74||10.78||10.74||0
1723742070000|2024-08-15 17:14:30|10.78||10.78||10.78||10.78||800
1723742080000|2024-08-15 17:14:40|10.79||10.81||10.81||10.79||400
1723742090000|2024-08-15 17:14:50|10.91|10.67|10.91|10.68|10.91|10.68|10.91|10.66|2000
1723742100000|2024-08-15 17:15:00|10.81|10.69|10.81|10.69|10.81|10.69|10.81|10.69|1898
1723742110000|2024-08-15 17:15:10|10.89|10.7|10.9|10.71|10.9|10.71|10.89|10.7|12335
1723742120000|2024-08-15 17:15:20||10.72||10.75||10.75||10.72|3700
1723742130000|2024-08-15 17:15:30|10.91||10.94||10.94||10.91||4030
1723742140000|2024-08-15 17:15:40|11.01|10.74|11.01|10.85|11.01|10.85|10.97|10.74|5800
1723742150000|2024-08-15 17:15:50||10.74||10.9||10.9||10.74|0
1723742160000|2024-08-15 17:16:00|||||||||839
1723742180000|2024-08-15 17:16:20|11||11||11||11||350
1723742190000|2024-08-15 17:16:30|11.01||11.01||11.01||11.01||936
1723742200000|2024-08-15 17:16:40|||||||||10000
1723742210000|2024-08-15 17:16:50|11||11||11||11||3051
1723742220000|2024-08-15 17:17:00|||||||||1100
1723742230000|2024-08-15 17:17:10|11.01||11||11.01||11||900
1723742240000|2024-08-15 17:17:20|11.01||11.01||11.01||11.01||3281
1723742250000|2024-08-15 17:17:30|||||||||227
1723742260000|2024-08-15 17:17:40|11||11.01||11.01||11||4726
1723742270000|2024-08-15 17:17:50|||||||||3712
1723742280000|2024-08-15 17:18:00|11||11||11||11||2031
1723742290000|2024-08-15 17:18:10|||||||||100
1723742300000|2024-08-15 17:18:20|||||||||1136
1723742310000|2024-08-15 17:18:30|||||||||600
1723742330000|2024-08-15 17:18:50|||||||||1258
1723742340000|2024-08-15 17:19:00|||||||||1400
1723742350000|2024-08-15 17:19:10|||||||||1100
1723742370000|2024-08-15 17:19:30|11.01||11.01||11.01||11||102
1723742380000|2024-08-15 17:19:40|||||||||789
1723742390000|2024-08-15 17:19:50|11||11||11.01||11||1300
1723742400000|2024-08-15 17:20:00|11.03||11.03||11.03||11.03||1254
1723742410000|2024-08-15 17:20:10|11.1|10.96|11.2|11|11.2|11|11.1|10.96|887
1723742420000|2024-08-15 17:20:20|11.12||11.21||11.21||11.12||2392
1723742430000|2024-08-15 17:20:30|||||||||1092
1723742460000|2024-08-15 17:21:00|||||||||919
1723742470000|2024-08-15 17:21:10|||||||||500
1723742490000|2024-08-15 17:21:30|||||||||1137
1723742500000|2024-08-15 17:21:40||11.1||11.17||11.17||11.1|0
1723742510000|2024-08-15 17:21:50|11.23||11.21||11.23||11.21||4600
1723742520000|2024-08-15 17:22:00|||||||||3147
1723742530000|2024-08-15 17:22:10|11.34|11.23|11.36|11.23|11.36|11.23|11.34|11.23|100
1723742550000|2024-08-15 17:22:30|||||||||898
1723742560000|2024-08-15 17:22:40|||||||||600
1723742570000|2024-08-15 17:22:50|||||||||455
1723742590000|2024-08-15 17:23:10|||||||||1450
1723742600000|2024-08-15 17:23:20|||||||||176
1723742620000|2024-08-15 17:23:40|||||||||5200
1723742630000|2024-08-15 17:23:50|||||||||250
1723742640000|2024-08-15 17:24:00|||||||||2514
1723742650000|2024-08-15 17:24:10|||||||||394
1723742670000|2024-08-15 17:24:30|11.34||11.34||11.34||11.34||436
1723742680000|2024-08-15 17:24:40|11.33|11.04|11.34|11.04|11.34|11.04|11.33|11.04|36000
1723742690000|2024-08-15 17:24:50|11.36||11.33||11.36||11.33||1800
1723742700000|2024-08-15 17:25:00|||||||||600
1723742720000|2024-08-15 17:25:20|11.37||11.25||11.37||11.25||0
1723742730000|2024-08-15 17:25:30|||||||||5663
1723742750000|2024-08-15 17:25:50|||||||||500
1723742770000|2024-08-15 17:26:10||10.99||11.06||11.06||10.99|200
1723742780000|2024-08-15 17:26:20|||||||||100
1723742840000|2024-08-15 17:27:20|||||||||5977
1723742850000|2024-08-15 17:27:30|||||||||850
1723742880000|2024-08-15 17:28:00|||||||||375
1723742890000|2024-08-15 17:28:10|||||||||500
1723742900000|2024-08-15 17:28:20|||||||||100
1723742910000|2024-08-15 17:28:30|||||||||52600
1723742920000|2024-08-15 17:28:40|||||||||1420
1723742930000|2024-08-15 17:28:50|||||||||10324
1723742940000|2024-08-15 17:29:00|||||||||14500
1723742950000|2024-08-15 17:29:10|||||||||2200
1723742960000|2024-08-15 17:29:20|||||||||1217
1723742970000|2024-08-15 17:29:30|||||||||211
1723742990000|2024-08-15 17:29:50|||||||||1025
1723743000000|2024-08-15 17:30:00|||||||||3863
1723743010000|2024-08-15 17:30:10|11.15||11.15||11.24||11.15||400
1723743020000|2024-08-15 17:30:20|11.22||11.15||11.22||11.15||1707
1723743030000|2024-08-15 17:30:30|11.22||11.15||11.22||11.15||100
1723743040000|2024-08-15 17:30:40|11.22||11.15||11.22||11.15||3457
1723743050000|2024-08-15 17:30:50|||||||||1200
1723743060000|2024-08-15 17:31:00|||||||||200
1723743080000|2024-08-15 17:31:20|||||||||300
1723743090000|2024-08-15 17:31:30|||||||||25235
1723743100000|2024-08-15 17:31:40|11.1||11.1||11.1||11.1||0
1723743110000|2024-08-15 17:31:50|||||||||1000
1723743120000|2024-08-15 17:32:00|||||||||100
1723743150000|2024-08-15 17:32:30|||||||||573
1723743160000|2024-08-15 17:32:40|||||||||250
1723743170000|2024-08-15 17:32:50|||||||||900
1723743180000|2024-08-15 17:33:00|||||||||620
1723743190000|2024-08-15 17:33:10||11.07||11.07||11.07||11.07|1280
1723743200000|2024-08-15 17:33:20|||||||||785
1723743210000|2024-08-15 17:33:30||11.08||11.08||11.08||11.08|610
1723743220000|2024-08-15 17:33:40|||||||||770
1723743230000|2024-08-15 17:33:50|11.09|11.05|11|10.9|11.1|11.05|11|10.9|38662
1723743250000|2024-08-15 17:34:10|10.99||10.99||10.99||10.99||0
1723743260000|2024-08-15 17:34:20|||||||||1599
1723743270000|2024-08-15 17:34:30|||||||||44333
1723743280000|2024-08-15 17:34:40|||||||||100
1723743290000|2024-08-15 17:34:50|||||||||6220
1723743300000|2024-08-15 17:35:00|10.95||10.95||10.95||10.95||200
1723743310000|2024-08-15 17:35:10|||||||||200
1723743320000|2024-08-15 17:35:20|||||||||182
1723743330000|2024-08-15 17:35:30|||||||||100
1723743340000|2024-08-15 17:35:40|||||||||1636
1723743350000|2024-08-15 17:35:50|10.99||11||11.02||10.99||56418
1723743360000|2024-08-15 17:36:00|11.02|10.91|11.08|10.94|11.11|10.94|11|10.91|73672
1723743370000|2024-08-15 17:36:10|11.11||11.13||11.13||11.1||8382
1723743380000|2024-08-15 17:36:20|11.17|11|11.17|11|11.17|11|11.17|11|5738
1723743390000|2024-08-15 17:36:30|11.21||11.21||11.21||11.21||2000
1723743400000|2024-08-15 17:36:40|11.25|11.2|11.35|11.22|11.35|11.22|11.25|11.2|13844
1723743410000|2024-08-15 17:36:50|11.36||11.5||11.5||11.35||20000
1723743420000|2024-08-15 17:37:00|||||||||5100
1723743430000|2024-08-15 17:37:10|11.46|11.23|11.46|11.23|11.46|11.23|11.46|11.23|700
1723743440000|2024-08-15 17:37:20|||||||||3300
1723743450000|2024-08-15 17:37:30|||||||||3542
1723743460000|2024-08-15 17:37:40|||||||||432
1723743470000|2024-08-15 17:37:50|||||||||300
1723743480000|2024-08-15 17:38:00|||||||||10487
1723743490000|2024-08-15 17:38:10|||||||||2000
1723743500000|2024-08-15 17:38:20|||||||||1200
1723743510000|2024-08-15 17:38:30|||||||||500
1723743520000|2024-08-15 17:38:40|11.32||11.32||11.32||11.32||1218
1723743530000|2024-08-15 17:38:50|11.36|11.32|11.46|11.32|11.46|11.32|11.32|11.32|3084
1723743540000|2024-08-15 17:39:00||11.39||11.39||11.39||11.39|450
1723743550000|2024-08-15 17:39:10|||||||||1726
1723743560000|2024-08-15 17:39:20|11.5||11.5||11.5||11.5||678
1723743570000|2024-08-15 17:39:30|||||||||400
1723743580000|2024-08-15 17:39:40|11.47||11.47||11.47||11.47||300
1723743590000|2024-08-15 17:39:50|||||||||1565
1723743600000|2024-08-15 17:40:00|||||||||400
1723743610000|2024-08-15 17:40:10|||||||||5257
1723743620000|2024-08-15 17:40:20|||||||||4932
1723743630000|2024-08-15 17:40:30|||||||||790
1723743640000|2024-08-15 17:40:40|11.5||11.5||11.5||11.5||2637
1723743650000|2024-08-15 17:40:50||11.47||11.47||11.47||11.47|200
1723743660000|2024-08-15 17:41:00|||||||||400
1723743670000|2024-08-15 17:41:10|||||||||800
1723743680000|2024-08-15 17:41:20|11.51|11.48|11.7|11.48|11.7|11.48|11.51|11.47|55607
1723743690000|2024-08-15 17:41:30|||||||||5400
1723743700000|2024-08-15 17:41:40|||||||||5100
1723743710000|2024-08-15 17:41:50|11.72||11.72||11.72||11.72||3889
1723743720000|2024-08-15 17:42:00|11.74||11.74||11.74||11.72||1147
1723743730000|2024-08-15 17:42:10|11.75||11.76||11.76||11.75||1682
1723743740000|2024-08-15 17:42:20|||||||||5200
1723743750000|2024-08-15 17:42:30|||||||||300
1723743760000|2024-08-15 17:42:40|||||||||400
1723743770000|2024-08-15 17:42:50|||||||||500
1723743780000|2024-08-15 17:43:00|||||||||784
1723743790000|2024-08-15 17:43:10|11.78||11.78||11.78||11.78||1727
1723743800000|2024-08-15 17:43:20|11.79||11.79||11.79||11.79||650
1723743810000|2024-08-15 17:43:30||11.76||11.76||11.76||11.76|807
1723743820000|2024-08-15 17:43:40|11.8|11.73|11.78|11.67|11.8|11.76|11.78|11.48|15838
1723743830000|2024-08-15 17:43:50|11.8||11.78||11.8||11.78||400
1723743840000|2024-08-15 17:44:00|||||||||600
1723743850000|2024-08-15 17:44:10|11.8||11.72||11.8||11.72||1230
1723743860000|2024-08-15 17:44:20|||||||||200
1723743870000|2024-08-15 17:44:30|11.71|11.7|11.71|11.7|11.71|11.7|11.71|11.7|9300
1723743880000|2024-08-15 17:44:40|11.72|11.71|11.76|11.72|11.79|11.72|11.72|11.71|120153
1723743890000|2024-08-15 17:44:50|11.75||11.74||11.75||11.73||107029
1723743900000|2024-08-15 17:45:00|11.73||11.73||11.73||11.73||1756
1723743910000|2024-08-15 17:45:10|11.72|11.7|11.72|11.47|11.72|11.7|11.72|11.47|26831
1723743940000|2024-08-15 17:45:40|||||||||5869
1723743950000|2024-08-15 17:45:50|||||||||100
1723743980000|2024-08-15 17:46:20|11.49||11.49||11.49||11.49||3200
1723743990000|2024-08-15 17:46:30|||||||||1000
1723744010000|2024-08-15 17:46:50|||||||||400
1723744020000|2024-08-15 17:47:00|||||||||520
1723744030000|2024-08-15 17:47:10|||||||||100
1723744040000|2024-08-15 17:47:20|||||||||4700
1723744050000|2024-08-15 17:47:30|11.5||11.5||11.5||11.5||2559
1723744060000|2024-08-15 17:47:40|11.53||11.53||11.53||11.53||2800
1723744070000|2024-08-15 17:47:50|11.7||11.7||11.7||11.7||854
1723744080000|2024-08-15 17:48:00|||||||||7825
1723744090000|2024-08-15 17:48:10|11.69||11.69||11.69||11.69||0
1723744100000|2024-08-15 17:48:20|11.7||11.7||11.7||11.7||1316
1723744110000|2024-08-15 17:48:30|||||||||684
1723744120000|2024-08-15 17:48:40|||||||||400
1723744130000|2024-08-15 17:48:50|||||||||200
1723744140000|2024-08-15 17:49:00|11.72||11.72||11.72||11.72||200
1723744160000|2024-08-15 17:49:20|||||||||2500
1723744170000|2024-08-15 17:49:30|11.71||11.71||11.71||11.71||624
1723744180000|2024-08-15 17:49:40|11.72||11.72||11.72||11.72||1300
1723744190000|2024-08-15 17:49:50|||||||||1806
1723744200000|2024-08-15 17:50:00|||||||||600
1723744210000|2024-08-15 17:50:10|||||||||1300
1723744220000|2024-08-15 17:50:20|||||||||900
1723744230000|2024-08-15 17:50:30|||||||||11764
1723744240000|2024-08-15 17:50:40|||||||||1600
1723744250000|2024-08-15 17:50:50|||||||||300
1723744260000|2024-08-15 17:51:00|||||||||414
1723744270000|2024-08-15 17:51:10|11.71||11.72||11.72||11.71||39481
1723744280000|2024-08-15 17:51:20|||||||||1296
1723744290000|2024-08-15 17:51:30|||||||||400
1723744300000|2024-08-15 17:51:40|||||||||1435
1723744310000|2024-08-15 17:51:50|||||||||200
1723744320000|2024-08-15 17:52:00|||||||||100
1723744330000|2024-08-15 17:52:10|||||||||1601
1723744340000|2024-08-15 17:52:20|||||||||400
1723744350000|2024-08-15 17:52:30|||||||||939
1723744360000|2024-08-15 17:52:40|||||||||416
1723744370000|2024-08-15 17:52:50|||||||||4270
1723744380000|2024-08-15 17:53:00|||||||||600
1723744390000|2024-08-15 17:53:10|||||||||5300
1723744400000|2024-08-15 17:53:20|||||||||1400
1723744410000|2024-08-15 17:53:30|11.66||11.67||11.67||11.66||2161
1723744420000|2024-08-15 17:53:40|11.7||11.72||11.72||11.7||1864
1723744430000|2024-08-15 17:53:50|||||||||498
1723744440000|2024-08-15 17:54:00|||||||||2700
1723744450000|2024-08-15 17:54:10|||||||||5305
1723744460000|2024-08-15 17:54:20|||||||||495
1723744470000|2024-08-15 17:54:30|11.7||11.7||11.7||11.7||500
1723744480000|2024-08-15 17:54:40|||||||||300
1723744490000|2024-08-15 17:54:50|||||||||1706
1723744500000|2024-08-15 17:55:00|||||||||290
1723744510000|2024-08-15 17:55:10|||||||||1198
1723744520000|2024-08-15 17:55:20|11.72||11.72||11.72||11.72||3000
1723744530000|2024-08-15 17:55:30|||||||||16300
1723744540000|2024-08-15 17:55:40|||||||||500
1723744550000|2024-08-15 17:55:50|||||||||3200
1723744560000|2024-08-15 17:56:00|11.74|11.48|11.74|11.48|11.74|11.48|11.74|11.48|2771
1723744570000|2024-08-15 17:56:10|11.75||11.77||11.77||11.75||4537
1723744580000|2024-08-15 17:56:20|11.79||11.81||11.81||11.79||1663
1723744590000|2024-08-15 17:56:30|11.84|11.73|11.85|11.73|11.85|11.73|11.84|11.73|3046
1723744600000|2024-08-15 17:56:40|||||||||100
1723744610000|2024-08-15 17:56:50|11.86||11.86||11.86||11.86||300
1723744620000|2024-08-15 17:57:00|||||||||17805
1723744630000|2024-08-15 17:57:10|||||||||400
1723744640000|2024-08-15 17:57:20|||||||||9810
1723744650000|2024-08-15 17:57:30|||||||||400
1723744660000|2024-08-15 17:57:40|||||||||2214
1723744670000|2024-08-15 17:57:50|||||||||300
1723744680000|2024-08-15 17:58:00|||||||||426
1723744690000|2024-08-15 17:58:10|||||||||500
1723744700000|2024-08-15 17:58:20|||||||||1253
1723744710000|2024-08-15 17:58:30|||||||||6500
1723744720000|2024-08-15 17:58:40|||||||||2420
1723744730000|2024-08-15 17:58:50|||||||||900
1723744740000|2024-08-15 17:59:00|||||||||1021
1723744750000|2024-08-15 17:59:10|11.9||11.9||11.9||11.9||7950
1723744760000|2024-08-15 17:59:20|||||||||500
1723744770000|2024-08-15 17:59:30|||||||||2579
1723744780000|2024-08-15 17:59:40|||||||||500
1723744790000|2024-08-15 17:59:50|||||||||400
1723744800000|2024-08-15 18:00:00|||||||||9000
1723744810000|2024-08-15 18:00:10|||||||||500
1723744820000|2024-08-15 18:00:20|||||||||12788
1723744830000|2024-08-15 18:00:30|||||||||2700
1723744840000|2024-08-15 18:00:40|||||||||3020
1723744850000|2024-08-15 18:00:50|||||||||1300
1723744860000|2024-08-15 18:01:00|||||||||1104
1723744870000|2024-08-15 18:01:10|||||||||600
1723744880000|2024-08-15 18:01:20|||||||||1743
1723744890000|2024-08-15 18:01:30|11.92||11.92||11.92||11.92||10600
1723744900000|2024-08-15 18:01:40|||||||||20500
1723744910000|2024-08-15 18:01:50|||||||||300
1723744920000|2024-08-15 18:02:00|||||||||400
1723744930000|2024-08-15 18:02:10||11.9||11.9||11.9||11.9|4725
1723744940000|2024-08-15 18:02:20|11.91|11.89|11.92|11.89|11.92|11.89|11.9|11.89|23891
1723744950000|2024-08-15 18:02:30|11.91|11.9|11.92|11.89|11.92|11.9|11.91|11.89|14834
1723744960000|2024-08-15 18:02:40|11.91||11.9||11.91||11.9||0
1723744970000|2024-08-15 18:02:50|||||||||7663
1723744980000|2024-08-15 18:03:00|||||||||3100
1723744990000|2024-08-15 18:03:10|||||||||100
1723745000000|2024-08-15 18:03:20|||||||||100
1723745010000|2024-08-15 18:03:30|||||||||100
1723745020000|2024-08-15 18:03:40|||||||||100
1723745030000|2024-08-15 18:03:50|||||||||200
1723745040000|2024-08-15 18:04:00|||||||||112
1723745050000|2024-08-15 18:04:10|||||||||8066
1723745060000|2024-08-15 18:04:20|11.89|11.88|11.74|11.73|11.89|11.88|11.74|11.73|2510
1723745070000|2024-08-15 18:04:30|||||||||430
1723745080000|2024-08-15 18:04:40|||||||||31900
1723745090000|2024-08-15 18:04:50|11.75|11.74|11.77|11.74|11.77|11.74|11.75|11.74|20843
1723745100000|2024-08-15 18:05:00|||||||||1200
1723745110000|2024-08-15 18:05:10|||||||||169
1723745120000|2024-08-15 18:05:20|||||||||100
1723745130000|2024-08-15 18:05:30|||||||||100
1723745140000|2024-08-15 18:05:40|||||||||3866
1723745150000|2024-08-15 18:05:50|||||||||1918
1723745160000|2024-08-15 18:06:00|11.75||11.75||11.77||11.75||7490
1723745170000|2024-08-15 18:06:10|11.77|11.73|11.7|11.55|11.77|11.73|11.7|11.55|26677
1723745190000|2024-08-15 18:06:30|11.66|11.51|11.6|11.5|11.66|11.51|11.6|11.5|1650
1723745200000|2024-08-15 18:06:40|11.55||11.55||11.55||11.55||1029
1723745210000|2024-08-15 18:06:50|||||||||1300
1723745220000|2024-08-15 18:07:00||11.52||11.52||11.52||11.52|825
1723745230000|2024-08-15 18:07:10|11.53|11.54|11.55|11.54|11.55|11.54|11.53|11.54|16820
1723745240000|2024-08-15 18:07:20|||||||||4983
1723745250000|2024-08-15 18:07:30|||||||||100
1723745260000|2024-08-15 18:07:40|||||||||300
1723745270000|2024-08-15 18:07:50|||||||||3412
1723745300000|2024-08-15 18:08:20|||||||||259
1723745310000|2024-08-15 18:08:30|||||||||536
1723745320000|2024-08-15 18:08:40|||||||||2176
1723745330000|2024-08-15 18:08:50|||||||||1500
1723745350000|2024-08-15 18:09:10|||||||||700
1723745370000|2024-08-15 18:09:30|||||||||3098
1723745380000|2024-08-15 18:09:40|||||||||8900
1723745390000|2024-08-15 18:09:50|11.57|11.55|11.6|11.55|11.6|11.55|11.57|11.55|12344
1723745400000|2024-08-15 18:10:00|11.61||11.62||11.62||11.61||12165
1723745410000|2024-08-15 18:10:10|||||||||300
1723745420000|2024-08-15 18:10:20||11.59||11.59||11.59||11.59|881
1723745430000|2024-08-15 18:10:30|||||||||500
1723745440000|2024-08-15 18:10:40|||||||||300
1723745450000|2024-08-15 18:10:50|||||||||300
1723745460000|2024-08-15 18:11:00||11.6||11.6||11.6||11.6|700
1723745470000|2024-08-15 18:11:10|11.64||11.64||11.64||11.64||547
1723745480000|2024-08-15 18:11:20|||||||||500
1723745490000|2024-08-15 18:11:30|||||||||1291
1723745500000|2024-08-15 18:11:40|||||||||300
1723745510000|2024-08-15 18:11:50|||||||||703
1723745520000|2024-08-15 18:12:00|11.66||11.66||11.66||11.66||660
1723745530000|2024-08-15 18:12:10|11.68||11.68||11.68||11.68||1400
1723745540000|2024-08-15 18:12:20|11.69||11.69||11.69||11.69||800
1723745550000|2024-08-15 18:12:30|11.71||11.74||11.74||11.71||800
1723745560000|2024-08-15 18:12:40||11.7||11.7||11.7||11.7|300
1723745570000|2024-08-15 18:12:50|||||||||1400
1723745580000|2024-08-15 18:13:00||11.72||11.7||11.72||11.7|6390
1723745590000|2024-08-15 18:13:10|11.75||11.78||11.78||11.75||591
1723745600000|2024-08-15 18:13:20||11.72||11.72||11.72||11.72|1400
1723745610000|2024-08-15 18:13:30|||||||||400
1723745620000|2024-08-15 18:13:40|||||||||400
1723745630000|2024-08-15 18:13:50|11.8||11.8||11.8||11.8||682
1723745640000|2024-08-15 18:14:00|11.81||11.83||11.83||11.81||500
1723745650000|2024-08-15 18:14:10|||||||||1245
1723745660000|2024-08-15 18:14:20|11.85||11.85||11.85||11.85||1259
1723745670000|2024-08-15 18:14:30|11.87||11.87||11.87||11.87||107
1723745680000|2024-08-15 18:14:40|11.9||11.9||11.9||11.9||200
1723745690000|2024-08-15 18:14:50|11.89|11.88|11.89|11.72|11.89|11.88|11.89|11.72|29014
1723745700000|2024-08-15 18:15:00|||||||||2168
1723745710000|2024-08-15 18:15:10|||||||||400
1723745720000|2024-08-15 18:15:20|||||||||800
1723745730000|2024-08-15 18:15:30|||||||||600
1723745740000|2024-08-15 18:15:40|||||||||605
1723745750000|2024-08-15 18:15:50|||||||||2621
1723745760000|2024-08-15 18:16:00|11.9||11.9||11.9||11.9||400
1723745770000|2024-08-15 18:16:10|11.91||11.94||11.94||11.91||2060
1723745790000|2024-08-15 18:16:30|||||||||1100
1723745800000|2024-08-15 18:16:40|||||||||359
1723745810000|2024-08-15 18:16:50|11.95||11.95||11.95||11.95||1502
1723745820000|2024-08-15 18:17:00|||||||||1300
1723745830000|2024-08-15 18:17:10|||||||||600
1723745840000|2024-08-15 18:17:20|||||||||1000
1723745850000|2024-08-15 18:17:30|||||||||700
1723745860000|2024-08-15 18:17:40|||||||||29200
1723745870000|2024-08-15 18:17:50|||||||||2272
1723745880000|2024-08-15 18:18:00|||||||||400
1723745890000|2024-08-15 18:18:10|11.8||11.95||11.95||11.8||3519
1723745900000|2024-08-15 18:18:20|||||||||596
1723745910000|2024-08-15 18:18:30|||||||||4318
1723745920000|2024-08-15 18:18:40|||||||||1483
1723745930000|2024-08-15 18:18:50|||||||||12265
1723745940000|2024-08-15 18:19:00|||||||||700
1723745950000|2024-08-15 18:19:10|||||||||300
1723745960000|2024-08-15 18:19:20|||||||||499
1723745970000|2024-08-15 18:19:30|||||||||700
1723745980000|2024-08-15 18:19:40|||||||||900
1723745990000|2024-08-15 18:19:50|||||||||100
1723746000000|2024-08-15 18:20:00|||||||||123
1723746010000|2024-08-15 18:20:10|||||||||1700
1723746020000|2024-08-15 18:20:20|||||||||1194
1723746030000|2024-08-15 18:20:30|||||||||800
1723746040000|2024-08-15 18:20:40|||||||||600
1723746050000|2024-08-15 18:20:50|||||||||300
1723746060000|2024-08-15 18:21:00|||||||||400
1723746070000|2024-08-15 18:21:10|||||||||998
1723746080000|2024-08-15 18:21:20|||||||||1300
1723746090000|2024-08-15 18:21:30|||||||||1855
1723746100000|2024-08-15 18:21:40|||||||||100
1723746110000|2024-08-15 18:21:50|||||||||500
1723746120000|2024-08-15 18:22:00|||||||||800
1723746130000|2024-08-15 18:22:10||11.74||11.74||11.74||11.74|32500
1723746140000|2024-08-15 18:22:20|||||||||4521
1723746150000|2024-08-15 18:22:30|||||||||1035
1723746160000|2024-08-15 18:22:40|||||||||6552
1723746170000|2024-08-15 18:22:50|||||||||6254
1723746180000|2024-08-15 18:23:00|||||||||2200
1723746190000|2024-08-15 18:23:10|||||||||600
1723746200000|2024-08-15 18:23:20|||||||||3775
1723746210000|2024-08-15 18:23:30|||||||||700
1723746220000|2024-08-15 18:23:40|||||||||1967
1723746230000|2024-08-15 18:23:50|11.85||11.85||11.85||11.85||6878
1723746240000|2024-08-15 18:24:00|11.87||11.92||11.92||11.87||1900
1723746250000|2024-08-15 18:24:10|||||||||845
1723746260000|2024-08-15 18:24:20|||||||||2036
1723746270000|2024-08-15 18:24:30|||||||||493
1723746280000|2024-08-15 18:24:40|||||||||1400
1723746290000|2024-08-15 18:24:50|||||||||306
1723746300000|2024-08-15 18:25:00|||||||||600
1723746310000|2024-08-15 18:25:10|11.9||11.9||11.9||11.9||500
1723746320000|2024-08-15 18:25:20|||||||||2085
1723746330000|2024-08-15 18:25:30|11.76||11.76||11.76||11.76||4911
1723746340000|2024-08-15 18:25:40|||||||||11532
1723746350000|2024-08-15 18:25:50|11.75|11.73|11.76|11.73|11.76|11.73|11.74|11.73|19394
1723746360000|2024-08-15 18:26:00|11.75||11.75||11.76||11.74||8798
1723746370000|2024-08-15 18:26:10|11.74||11.74||11.74||11.74||1000
1723746380000|2024-08-15 18:26:20|||||||||100
1723746400000|2024-08-15 18:26:40|||||||||100
1723746410000|2024-08-15 18:26:50|11.73|11.72|11.72|11.56|11.73|11.72|11.72|11.56|71820
1723746420000|2024-08-15 18:27:00|11.71||11.71||11.71||11.71||0
1723746430000|2024-08-15 18:27:10|11.57||11.64||11.64||11.57||8076
1723746440000|2024-08-15 18:27:20|11.57|11.57|11.73|11.59|11.73|11.59|11.57|11.57|14846
1723746450000|2024-08-15 18:27:30|11.75||11.75||11.75||11.75||2440
1723746460000|2024-08-15 18:27:40|11.71||11.73||11.73||11.71||1635
1723746470000|2024-08-15 18:27:50|11.68||11.68||11.68||11.68||0
1723746480000|2024-08-15 18:28:00|||||||||2887
1723746490000|2024-08-15 18:28:10|||||||||1500
1723746500000|2024-08-15 18:28:20|||||||||11904
1723746510000|2024-08-15 18:28:30|||||||||428
1723746520000|2024-08-15 18:28:40|||||||||100
1723746530000|2024-08-15 18:28:50|||||||||2995
1723746540000|2024-08-15 18:29:00|11.59|11.58|11.57|11.56|11.59|11.58|11.57|11.56|12240
1723746560000|2024-08-15 18:29:20|||||||||382
1723746580000|2024-08-15 18:29:40|||||||||205
1723746590000|2024-08-15 18:29:50|||||||||2695
1723746610000|2024-08-15 18:30:10|||||||||600
1723746620000|2024-08-15 18:30:20|||||||||300
1723746630000|2024-08-15 18:30:30|||||||||500
1723746640000|2024-08-15 18:30:40|||||||||948
1723746650000|2024-08-15 18:30:50|||||||||400
1723746660000|2024-08-15 18:31:00|||||||||13000
1723746670000|2024-08-15 18:31:10|||||||||100
1723746680000|2024-08-15 18:31:20|||||||||463
1723746690000|2024-08-15 18:31:30|||||||||100
1723746730000|2024-08-15 18:32:10|||||||||329
1723746740000|2024-08-15 18:32:20|||||||||22963
1723746750000|2024-08-15 18:32:30|||||||||2460
1723746760000|2024-08-15 18:32:40|11.56|11.54|11.51|11.5|11.56|11.54|11.51|11.5|15064
1723746770000|2024-08-15 18:32:50|||||||||1682
1723746790000|2024-08-15 18:33:10|||||||||1564
1723746800000|2024-08-15 18:33:20|||||||||903
1723746810000|2024-08-15 18:33:30|11.5|11.49|11.49|11.48|11.5|11.49|11.49|11.48|12600
1723746820000|2024-08-15 18:33:40|11.47|11.46|11.47|11.41|11.47|11.46|11.47|11.41|2304
1723746830000|2024-08-15 18:33:50|11.46||11.46||11.46||11.46||0
1723746850000|2024-08-15 18:34:10|||||||||16057
1723746870000|2024-08-15 18:34:30|11.42||11.42||11.42||11.42||400
1723746880000|2024-08-15 18:34:40|11.41|11.4|11.37|11.23|11.41|11.4|11.24|11.23|56887
1723746890000|2024-08-15 18:34:50|11.24||11.37||11.37||11.24||3600
1723746900000|2024-08-15 18:35:00|||||||||4107
1723746910000|2024-08-15 18:35:10|||||||||100
1723746920000|2024-08-15 18:35:20|||||||||2000
1723746930000|2024-08-15 18:35:30|||||||||353
1723746940000|2024-08-15 18:35:40|||||||||100
1723746950000|2024-08-15 18:35:50|||||||||300
1723746960000|2024-08-15 18:36:00|||||||||400
1723746970000|2024-08-15 18:36:10|||||||||100
1723746980000|2024-08-15 18:36:20|||||||||100
1723746990000|2024-08-15 18:36:30|||||||||4496
1723747000000|2024-08-15 18:36:40|||||||||2000
1723747010000|2024-08-15 18:36:50|||||||||300
1723747030000|2024-08-15 18:37:10|11.35||11.35||11.35||11.35||1320
1723747040000|2024-08-15 18:37:20|||||||||6963
1723747060000|2024-08-15 18:37:40|||||||||1500
1723747070000|2024-08-15 18:37:50|||||||||200
1723747090000|2024-08-15 18:38:10|11.29||11.29||11.29||11.29||371
1723747100000|2024-08-15 18:38:20|||||||||1400
1723747110000|2024-08-15 18:38:30|||||||||1300
1723747120000|2024-08-15 18:38:40|||||||||351
1723747130000|2024-08-15 18:38:50|11.3|11.24|11.39|11.32|11.39|11.32|11.3|11.24|51861
1723747140000|2024-08-15 18:39:00|11.45||11.45||11.45||11.45||5100
1723747150000|2024-08-15 18:39:10||11.33||11.33||11.33||11.33|1600
1723747160000|2024-08-15 18:39:20||11.35||11.35||11.35||11.35|218
1723747170000|2024-08-15 18:39:30||11.42||11.42||11.42||11.42|20243
1723747180000|2024-08-15 18:39:40|||||||||1400
1723747190000|2024-08-15 18:39:50|||||||||149
1723747200000|2024-08-15 18:40:00|11.44||11.45||11.45||11.43||16549
1723747210000|2024-08-15 18:40:10|||||||||5873
1723747220000|2024-08-15 18:40:20|||||||||300
1723747230000|2024-08-15 18:40:30|11.43||11.43||11.43||11.43||3200
1723747260000|2024-08-15 18:41:00|||||||||100
1723747270000|2024-08-15 18:41:10|11.44|11.43|11.44|11.43|11.44|11.43|11.44|11.43|1100
1723747280000|2024-08-15 18:41:20|||||||||100
1723747290000|2024-08-15 18:41:30|||||||||2300
1723747300000|2024-08-15 18:41:40|||||||||3000
1723747310000|2024-08-15 18:41:50|||||||||559
1723747320000|2024-08-15 18:42:00|11.45||11.46||11.46||11.45||500
1723747330000|2024-08-15 18:42:10|11.47||11.47||11.47||11.47||2400
1723747340000|2024-08-15 18:42:20|11.49||11.48||11.49||11.48||700
1723747350000|2024-08-15 18:42:30|||||||||500
1723747360000|2024-08-15 18:42:40|11.49||11.49||11.49||11.49||500
1723747370000|2024-08-15 18:42:50|||||||||600
1723747380000|2024-08-15 18:43:00|||||||||200
1723747390000|2024-08-15 18:43:10|11.47||11.49||11.49||11.47||4155
1723747400000|2024-08-15 18:43:20|||||||||1570
1723747410000|2024-08-15 18:43:30|||||||||500
1723747420000|2024-08-15 18:43:40|||||||||400
1723747430000|2024-08-15 18:43:50|||||||||4040
1723747440000|2024-08-15 18:44:00|||||||||400
1723747450000|2024-08-15 18:44:10|||||||||574
1723747460000|2024-08-15 18:44:20|||||||||700
1723747470000|2024-08-15 18:44:30|||||||||400
1723747480000|2024-08-15 18:44:40|||||||||400
1723747490000|2024-08-15 18:44:50|||||||||500
1723747500000|2024-08-15 18:45:00|11.53|11.49|11.53|11.49|11.53|11.49|11.53|11.49|4166
1723747510000|2024-08-15 18:45:10|||||||||1300
1723747520000|2024-08-15 18:45:20|||||||||500
1723747530000|2024-08-15 18:45:30|11.56|11.51|11.6|11.51|11.6|11.51|11.56|11.51|2639
1723747540000|2024-08-15 18:45:40|11.65||11.75||11.75||11.65||1400
1723747550000|2024-08-15 18:45:50|11.79|11.6|11.84|11.6|11.84|11.6|11.79|11.6|900
1723747570000|2024-08-15 18:46:10|||||||||100
1723747580000|2024-08-15 18:46:20|||||||||1100
1723747590000|2024-08-15 18:46:30|||||||||2560
1723747600000|2024-08-15 18:46:40|||||||||300
1723747610000|2024-08-15 18:46:50|||||||||1150
1723747620000|2024-08-15 18:47:00|11.87||11.9||11.9||11.87||400
1723747630000|2024-08-15 18:47:10|||||||||1500
1723747640000|2024-08-15 18:47:20|11.89|11.7|11.9|11.7|11.9|11.7|11.89|11.7|1700
1723747650000|2024-08-15 18:47:30|||||||||1900
1723747660000|2024-08-15 18:47:40|||||||||400
1723747670000|2024-08-15 18:47:50|||||||||1200
1723747690000|2024-08-15 18:48:10||11.75||11.75||11.75||11.75|468
1723747700000|2024-08-15 18:48:20|||||||||1100
1723747710000|2024-08-15 18:48:30|||||||||3200
1723747720000|2024-08-15 18:48:40|||||||||500
1723747730000|2024-08-15 18:48:50|11.83||11.83||11.83||11.83||2009
1723747740000|2024-08-15 18:49:00|||||||||500
1723747750000|2024-08-15 18:49:10|||||||||400
1723747760000|2024-08-15 18:49:20|||||||||400
1723747770000|2024-08-15 18:49:30|||||||||400
1723747780000|2024-08-15 18:49:40|11.9||11.9||11.9||11.9||500
1723747790000|2024-08-15 18:49:50|||||||||1000
1723747800000|2024-08-15 18:50:00|||||||||500
1723747810000|2024-08-15 18:50:10|||||||||500
1723747820000|2024-08-15 18:50:20|11.89||11.89||11.89||11.89||1492
1723747830000|2024-08-15 18:50:30|||||||||500
1723747840000|2024-08-15 18:50:40|||||||||500
1723747850000|2024-08-15 18:50:50|11.9||11.9||11.9||11.9||600
1723747860000|2024-08-15 18:51:00|||||||||450
1723747870000|2024-08-15 18:51:10|||||||||100
1723747890000|2024-08-15 18:51:30|11.89||11.89||11.89||11.89||1700
1723747900000|2024-08-15 18:51:40|||||||||700
1723747910000|2024-08-15 18:51:50|11.76||11.76||11.76||11.76||500
1723747920000|2024-08-15 18:52:00|||||||||570
1723747930000|2024-08-15 18:52:10|||||||||1446
1723747940000|2024-08-15 18:52:20|||||||||10959
1723747950000|2024-08-15 18:52:30|11.75|11.71|11.75|11.59|11.75|11.71|11.75|11.59|25942
1723747960000|2024-08-15 18:52:40|||||||||25000
1723747980000|2024-08-15 18:53:00|||||||||1000
1723747990000|2024-08-15 18:53:10|||||||||600
1723748000000|2024-08-15 18:53:20|||||||||600
1723748010000|2024-08-15 18:53:30|||||||||10500
1723748020000|2024-08-15 18:53:40|11.7||11.7||11.7||11.7||27830
1723748030000|2024-08-15 18:53:50|||||||||3048
1723748040000|2024-08-15 18:54:00|11.65|11.58|11.65|11.5|11.65|11.58|11.65|11.5|30564
1723748050000|2024-08-15 18:54:10|11.64||11.64||11.64||11.64||3400
1723748060000|2024-08-15 18:54:20|11.6|11.49|11.59|11.49|11.6|11.49|11.59|11.49|3211
1723748070000|2024-08-15 18:54:30|11.5|11.44|11.49|11.38|11.5|11.44|11.49|11.34|46025
1723748080000|2024-08-15 18:54:40|11.39|11.34|11.23|11.1|11.39|11.34|11.11|11.1|33033
1723748090000|2024-08-15 18:54:50|||||||||10193
1723748110000|2024-08-15 18:55:10|||||||||215
1723748120000|2024-08-15 18:55:20|11.27|11.23|11.36|11.23|11.36|11.23|11.27|11.23|10304
1723748130000|2024-08-15 18:55:30|11.37||11.37||11.37||11.37||400
1723748140000|2024-08-15 18:55:40|11.3||11.3||11.3||11.3||3666
1723748150000|2024-08-15 18:55:50|11.29||11.29||11.29||11.29||0
1723748160000|2024-08-15 18:56:00|11.28||11.28||11.28||11.28||100
1723748170000|2024-08-15 18:56:10|||||||||200
1723748180000|2024-08-15 18:56:20|||||||||200
1723748190000|2024-08-15 18:56:30|||||||||303
1723748200000|2024-08-15 18:56:40|||||||||1400
1723748210000|2024-08-15 18:56:50|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|5586
1723748220000|2024-08-15 18:57:00|||||||||2607
1723748230000|2024-08-15 18:57:10|||||||||1858
1723748240000|2024-08-15 18:57:20|||||||||2600
1723748250000|2024-08-15 18:57:30|||||||||500
1723748260000|2024-08-15 18:57:40|||||||||100
1723748270000|2024-08-15 18:57:50|||||||||700
1723748280000|2024-08-15 18:58:00|||||||||500
1723748290000|2024-08-15 18:58:10|||||||||500
1723748300000|2024-08-15 18:58:20|||||||||800
1723748310000|2024-08-15 18:58:30|||||||||600
1723748320000|2024-08-15 18:58:40|||||||||490
1723748330000|2024-08-15 18:58:50|||||||||600
1723748340000|2024-08-15 18:59:00|||||||||4524
1723748350000|2024-08-15 18:59:10|||||||||1539
1723748360000|2024-08-15 18:59:20|||||||||100
1723748370000|2024-08-15 18:59:30|||||||||300
1723748380000|2024-08-15 18:59:40|||||||||380
1723748390000|2024-08-15 18:59:50|||||||||100
1723748400000|2024-08-15 19:00:00|||||||||100
1723748410000|2024-08-15 19:00:10|11.26|11.25|11.25|11.24|11.26|11.25|11.25|11.24|5835
1723748420000|2024-08-15 19:00:20|||||||||120
1723748430000|2024-08-15 19:00:30|||||||||300
1723748440000|2024-08-15 19:00:40|11.24|11.21|11.23|11.17|11.24|11.21|11.22|11.17|25340
1723748460000|2024-08-15 19:01:00|11.22||11.21||11.22||11.21||1747
1723748470000|2024-08-15 19:01:10|11.2||11.2||11.2||11.2||1303
1723748480000|2024-08-15 19:01:20|11.19||11.19||11.19||11.19||600
1723748510000|2024-08-15 19:01:50|11.23|11.18|11.26|11.2|11.26|11.2|11.21|11.18|19986
1723748520000|2024-08-15 19:02:00|||||||||1500
1723748530000|2024-08-15 19:02:10|||||||||1710
1723748540000|2024-08-15 19:02:20|11.29||11.29||11.3||11.29||700
1723748560000|2024-08-15 19:02:40|||||||||1062
1723748570000|2024-08-15 19:02:50|||||||||300
1723748580000|2024-08-15 19:03:00|11.3|11.26|11.34|11.26|11.34|11.26|11.3|11.26|2570
1723748590000|2024-08-15 19:03:10|11.35||11.35||11.35||11.35||600
1723748600000|2024-08-15 19:03:20|11.37||11.41||11.41||11.37||100
1723748610000|2024-08-15 19:03:30|||||||||6900
1723748640000|2024-08-15 19:04:00|||||||||400
1723748650000|2024-08-15 19:04:10|11.45||11.45||11.45||11.45||1300
1723748660000|2024-08-15 19:04:20|||||||||774
1723748670000|2024-08-15 19:04:30|||||||||1000
1723748680000|2024-08-15 19:04:40|||||||||500
1723748690000|2024-08-15 19:04:50|11.46||11.46||11.46||11.46||1026
1723748700000|2024-08-15 19:05:00|||||||||954
1723748710000|2024-08-15 19:05:10|11.48||11.5||11.5||11.46||200
1723748720000|2024-08-15 19:05:20|||||||||1039
1723748730000|2024-08-15 19:05:30|11.49|11.3|11.54|11.34|11.54|11.34|11.49|11.3|23103
1723748740000|2024-08-15 19:05:40|11.53||11.6||11.6||11.53||900
1723748750000|2024-08-15 19:05:50|||||||||2699
1723748760000|2024-08-15 19:06:00|11.64||11.64||11.64||11.64||503
1723748770000|2024-08-15 19:06:10|11.65||11.65||11.65||11.65||6139
1723748780000|2024-08-15 19:06:20|11.7||11.7||11.7||11.7||2702
1723748790000|2024-08-15 19:06:30|||||||||935
1723748800000|2024-08-15 19:06:40|||||||||400
1723748810000|2024-08-15 19:06:50|11.72||11.7||11.72||11.7||1400
1723748820000|2024-08-15 19:07:00|||||||||1200
1723748830000|2024-08-15 19:07:10|||||||||200
1723748840000|2024-08-15 19:07:20|||||||||700
1723748850000|2024-08-15 19:07:30|11.74||11.7||11.74||11.7||700
1723748860000|2024-08-15 19:07:40|11.74|11.68|11.75|11.68|11.75|11.68|11.74|11.68|13275
1723748870000|2024-08-15 19:07:50|||||||||410
1723748880000|2024-08-15 19:08:00|11.74||11.74||11.74||11.74||8748
1723748890000|2024-08-15 19:08:10|11.7|11.64|11.7|11.64|11.7|11.64|11.68|11.64|20865
1723748900000|2024-08-15 19:08:20|11.69||11.69||11.69||11.69||0
1723748910000|2024-08-15 19:08:30|||||||||100
1723748920000|2024-08-15 19:08:40|11.68|11.63|11.67|11.62|11.68|11.63|11.67|11.62|2209
1723748930000|2024-08-15 19:08:50|11.66|11.6|11.66|11.6|11.66|11.6|11.66|11.6|727
1723748940000|2024-08-15 19:09:00|||||||||11100
1723748950000|2024-08-15 19:09:10|11.65||11.65||11.65||11.65||200
1723748960000|2024-08-15 19:09:20|11.64||11.64||11.64||11.64||0
1723748970000|2024-08-15 19:09:30|11.63||11.62||11.63||11.62||100
1723748980000|2024-08-15 19:09:40|11.61|11.58|11.6|11.4|11.61|11.58|11.6|11.4|74263
1723748990000|2024-08-15 19:09:50|11.59||11.59||11.59||11.59||3500
1723749000000|2024-08-15 19:10:00|||||||||600
1723749010000|2024-08-15 19:10:10|||||||||100
1723749030000|2024-08-15 19:10:30|||||||||155
1723749040000|2024-08-15 19:10:40|||||||||100
1723749050000|2024-08-15 19:10:50|11.41||11.53||11.53||11.41||303
1723749060000|2024-08-15 19:11:00||11.44||11.44||11.44||11.44|3500
1723749070000|2024-08-15 19:11:10|||||||||5750
1723749080000|2024-08-15 19:11:20|||||||||550
1723749090000|2024-08-15 19:11:30|||||||||275
1723749100000|2024-08-15 19:11:40|||||||||377
1723749120000|2024-08-15 19:12:00|11.54||11.54||11.54||11.54||14041
1723749140000|2024-08-15 19:12:20|||||||||400
1723749150000|2024-08-15 19:12:30|||||||||1134
1723749160000|2024-08-15 19:12:40|||||||||190
1723749170000|2024-08-15 19:12:50|||||||||690
1723749180000|2024-08-15 19:13:00|||||||||6300
1723749190000|2024-08-15 19:13:10|||||||||1550
1723749200000|2024-08-15 19:13:20|||||||||400
1723749210000|2024-08-15 19:13:30|||||||||780
1723749220000|2024-08-15 19:13:40|||||||||1285
1723749230000|2024-08-15 19:13:50|||||||||2666
1723749240000|2024-08-15 19:14:00|||||||||650
1723749250000|2024-08-15 19:14:10|||||||||800
1723749260000|2024-08-15 19:14:20|||||||||1073
1723749270000|2024-08-15 19:14:30|||||||||1000
1723749280000|2024-08-15 19:14:40|||||||||15160
1723749290000|2024-08-15 19:14:50|||||||||3120
1723749300000|2024-08-15 19:15:00|||||||||800
1723749310000|2024-08-15 19:15:10||11.49||11.49||11.49||11.49|500
1723749320000|2024-08-15 19:15:20|||||||||2233
1723749330000|2024-08-15 19:15:30|||||||||100
1723749340000|2024-08-15 19:15:40|11.53||11.53||11.53||11.53||500
1723749350000|2024-08-15 19:15:50|||||||||300
1723749360000|2024-08-15 19:16:00|||||||||2300
1723749370000|2024-08-15 19:16:10|11.54|11.5|11.68|11.5|11.68|11.5|11.54|11.5|11488
1723749380000|2024-08-15 19:16:20|||||||||500
1723749390000|2024-08-15 19:16:30|||||||||2920
1723749400000|2024-08-15 19:16:40|||||||||500
1723749410000|2024-08-15 19:16:50|||||||||900
1723749420000|2024-08-15 19:17:00||11.59||11.6||11.6||11.59|500
1723749430000|2024-08-15 19:17:10|11.69|11.61|11.68|11.61|11.69|11.61|11.68|11.61|43900
1723749440000|2024-08-15 19:17:20|||||||||10775
1723749450000|2024-08-15 19:17:30||11.65||11.61||11.65||11.61|12479
1723749460000|2024-08-15 19:17:40||11.6||11.55||11.61||11.55|6615
1723749480000|2024-08-15 19:18:00|11.67|11.52|11.67|11.47|11.67|11.52|11.67|11.47|23363
1723749490000|2024-08-15 19:18:10|||||||||750
1723749500000|2024-08-15 19:18:20|||||||||867
1723749520000|2024-08-15 19:18:40|11.6||11.6||11.6||11.6||1482
1723749530000|2024-08-15 19:18:50|||||||||2000
1723749550000|2024-08-15 19:19:10|||||||||4808
1723749570000|2024-08-15 19:19:30|||||||||200
1723749580000|2024-08-15 19:19:40|11.58||11.58||11.58||11.58||900
1723749590000|2024-08-15 19:19:50|||||||||6832
1723749600000|2024-08-15 19:20:00|||||||||28868
1723749610000|2024-08-15 19:20:10|||||||||1000
1723749620000|2024-08-15 19:20:20|||||||||800
1723749630000|2024-08-15 19:20:30|||||||||5873
1723749640000|2024-08-15 19:20:40|||||||||400
1723749650000|2024-08-15 19:20:50|||||||||1218
1723749660000|2024-08-15 19:21:00|11.57|11.46|11.56|11.44|11.57|11.46|11.47|11.44|44133
1723749670000|2024-08-15 19:21:10|11.52|11.46|11.51|11.46|11.52|11.46|11.51|11.46|8631
1723749680000|2024-08-15 19:21:20|11.5||11.5||11.5||11.5||352
1723749690000|2024-08-15 19:21:30|||||||||330
1723749700000|2024-08-15 19:21:40|11.49|11.45|11.46|11.45|11.49|11.45|11.46|11.45|5628
1723749730000|2024-08-15 19:22:10|11.45|11.44|11.4|11.32|11.45|11.44|11.4|11.29|42331
1723749750000|2024-08-15 19:22:30|11.39||11.39||11.39||11.39||0
1723749780000|2024-08-15 19:23:00|||||||||895
1723749790000|2024-08-15 19:23:10|11.33|11.31|11.26|11.25|11.33|11.31|11.26|11.25|8897
1723749800000|2024-08-15 19:23:20|11.22|11.21|11.11|11.1|11.22|11.21|11.11|11.1|29493
1723749810000|2024-08-15 19:23:30|||||||||63545
1723749820000|2024-08-15 19:23:40|||||||||1100
1723749830000|2024-08-15 19:23:50|||||||||100
1723749840000|2024-08-15 19:24:00|11.13|11.11|11.3|11.14|11.3|11.14|11.13|11.11|19810
1723749850000|2024-08-15 19:24:10|11.32||11.3||11.32||11.3||32882
1723749860000|2024-08-15 19:24:20|11.31|11.15|11.31|11.15|11.31|11.15|11.31|11.15|6800
1723749870000|2024-08-15 19:24:30|11.32||11.4||11.4||11.31||2738
1723749890000|2024-08-15 19:24:50|||||||||6409
1723749900000|2024-08-15 19:25:00||11.16||11.16||11.16||11.16|100
1723749920000|2024-08-15 19:25:20|11.39|11.2|11.39|11.2|11.4|11.2|11.39|11.2|400
1723749940000|2024-08-15 19:25:40|||||||||100
1723749960000|2024-08-15 19:26:00||11.28||11.29||11.29||11.28|9847
1723749970000|2024-08-15 19:26:10|||||||||381
1723749980000|2024-08-15 19:26:20|||||||||1705
1723749990000|2024-08-15 19:26:30|||||||||10600
1723750000000|2024-08-15 19:26:40|11.34||11.34||11.34||11.34||0
1723750020000|2024-08-15 19:27:00|||||||||200
1723750040000|2024-08-15 19:27:20|||||||||11581
1723750050000|2024-08-15 19:27:30|||||||||100
1723750060000|2024-08-15 19:27:40|||||||||400
1723750070000|2024-08-15 19:27:50|||||||||700
1723750080000|2024-08-15 19:28:00|||||||||1000
1723750090000|2024-08-15 19:28:10|||||||||2579
1723750100000|2024-08-15 19:28:20|||||||||1284
1723750110000|2024-08-15 19:28:30|||||||||800
1723750120000|2024-08-15 19:28:40|11.32||11.34||11.34||11.32||4503
1723750130000|2024-08-15 19:28:50|||||||||4291
1723750140000|2024-08-15 19:29:00|||||||||4482
1723750150000|2024-08-15 19:29:10|||||||||800
1723750160000|2024-08-15 19:29:20|||||||||900
1723750170000|2024-08-15 19:29:30|||||||||35853
1723750180000|2024-08-15 19:29:40|||||||||1800
1723750190000|2024-08-15 19:29:50|||||||||500
1723750200000|2024-08-15 19:30:00|||||||||200
1723750210000|2024-08-15 19:30:10|||||||||264
1723750230000|2024-08-15 19:30:30|||||||||3600
1723750240000|2024-08-15 19:30:40|11.33||11.33||11.33||11.33||9284
1723750250000|2024-08-15 19:30:50|11.32|11.28|11.29|11.28|11.32|11.28|11.29|11.28|5983
1723750260000|2024-08-15 19:31:00|||||||||28260
1723750280000|2024-08-15 19:31:20|||||||||400
1723750290000|2024-08-15 19:31:30|||||||||3392
1723750310000|2024-08-15 19:31:50|||||||||400
1723750320000|2024-08-15 19:32:00|||||||||1377
1723750330000|2024-08-15 19:32:10|||||||||1841
1723750340000|2024-08-15 19:32:20|||||||||4600
1723750350000|2024-08-15 19:32:30|||||||||750
1723750360000|2024-08-15 19:32:40|||||||||1100
1723750370000|2024-08-15 19:32:50|||||||||290
1723750390000|2024-08-15 19:33:10|||||||||996
1723750410000|2024-08-15 19:33:30|||||||||321
1723750420000|2024-08-15 19:33:40|||||||||602
1723750450000|2024-08-15 19:34:10|||||||||1100
1723750460000|2024-08-15 19:34:20|||||||||1885
1723750470000|2024-08-15 19:34:30|||||||||2700
1723750480000|2024-08-15 19:34:40|||||||||1100
1723750490000|2024-08-15 19:34:50|||||||||1000
1723750500000|2024-08-15 19:35:00|||||||||3877
1723750510000|2024-08-15 19:35:10|||||||||1100
1723750520000|2024-08-15 19:35:20|||||||||1000
1723750530000|2024-08-15 19:35:30|||||||||1080
1723750540000|2024-08-15 19:35:40|||||||||1702
1723750550000|2024-08-15 19:35:50|||||||||20729
1723750560000|2024-08-15 19:36:00|11.3|11.29|11.31|11.3|11.31|11.3|11.29|11.29|8623
1723750570000|2024-08-15 19:36:10|||||||||12100
1723750580000|2024-08-15 19:36:20|||||||||3385
1723750590000|2024-08-15 19:36:30|11.32|11.31|11.34|11.31|11.34|11.31|11.32|11.31|4089
1723750600000|2024-08-15 19:36:40|11.39||11.39||11.39||11.39||3350
1723750610000|2024-08-15 19:36:50|||||||||100
1723750620000|2024-08-15 19:37:00|||||||||1500
1723750630000|2024-08-15 19:37:10|11.38||11.38||11.38||11.38||100
1723750640000|2024-08-15 19:37:20|11.39||11.4||11.4||11.39||12053
1723750650000|2024-08-15 19:37:30|||||||||600
1723750660000|2024-08-15 19:37:40|11.39||11.39||11.39||11.39||12920
1723750670000|2024-08-15 19:37:50|||||||||800
1723750680000|2024-08-15 19:38:00|11.33||11.33||11.33||11.33||696
1723750690000|2024-08-15 19:38:10|11.34||11.39||11.39||11.34||1444
1723750700000|2024-08-15 19:38:20|||||||||1800
1723750710000|2024-08-15 19:38:30|11.38||11.38||11.38||11.38||26787
1723750720000|2024-08-15 19:38:40|||||||||200
1723750740000|2024-08-15 19:39:00|||||||||3900
1723750750000|2024-08-15 19:39:10|||||||||800
1723750760000|2024-08-15 19:39:20||11.33||11.33||11.33||11.33|1686
1723750770000|2024-08-15 19:39:30|||||||||300
1723750780000|2024-08-15 19:39:40|||||||||26100
1723750790000|2024-08-15 19:39:50|||||||||5600
1723750800000|2024-08-15 19:40:00|||||||||700
1723750810000|2024-08-15 19:40:10|11.34||11.34||11.34||11.34||800
1723750820000|2024-08-15 19:40:20|11.38|11.34|11.4|11.37|11.4|11.37|11.37|11.34|20195
1723750830000|2024-08-15 19:40:30|11.44|11.38|11.7|11.56|11.7|11.56|11.44|11.38|74187
1723750840000|2024-08-15 19:40:40|||||||||4373
1723750850000|2024-08-15 19:40:50|||||||||2900
1723750860000|2024-08-15 19:41:00|||||||||7303
1723750870000|2024-08-15 19:41:10|||||||||1148
1723750880000|2024-08-15 19:41:20|||||||||1506
1723750890000|2024-08-15 19:41:30|||||||||3235
1723750900000|2024-08-15 19:41:40|||||||||976
1723750910000|2024-08-15 19:41:50|11.69||11.69||11.69||11.69||1771
1723750920000|2024-08-15 19:42:00|11.63||11.69||11.7||11.63||3599
1723750930000|2024-08-15 19:42:10|11.71||11.71||11.71||11.71||2680
1723750940000|2024-08-15 19:42:20|||||||||769
1723750950000|2024-08-15 19:42:30|11.7||11.7||11.7||11.7||300
1723750960000|2024-08-15 19:42:40|11.71|11.63|11.71|11.63|11.71|11.63|11.64|11.63|1414
1723750970000|2024-08-15 19:42:50|||||||||1996
1723750980000|2024-08-15 19:43:00||11.59||11.57||11.59||11.57|50244
1723751000000|2024-08-15 19:43:20|||||||||200
1723751010000|2024-08-15 19:43:30|||||||||1000
1723751020000|2024-08-15 19:43:40|||||||||225
1723751030000|2024-08-15 19:43:50|||||||||200
1723751040000|2024-08-15 19:44:00|11.7||11.7||11.7||11.7||2050
1723751050000|2024-08-15 19:44:10|||||||||7000
1723751070000|2024-08-15 19:44:30|||||||||3524
1723751080000|2024-08-15 19:44:40|11.67|11.56|11.56|11.52|11.67|11.56|11.56|11.5|50053
1723751100000|2024-08-15 19:45:00|11.56||11.56||11.56||11.56||2400
1723751110000|2024-08-15 19:45:10|||||||||600
1723751130000|2024-08-15 19:45:30|11.54||11.54||11.54||11.54||650
1723751140000|2024-08-15 19:45:40|||||||||2400
1723751150000|2024-08-15 19:45:50|11.55||11.55||11.55||11.55||0
1723751170000|2024-08-15 19:46:10|11.54||11.54||11.54||11.54||800
1723751180000|2024-08-15 19:46:20|||||||||100
1723751200000|2024-08-15 19:46:40|11.48|11.46|11.45|11.38|11.48|11.46|11.45|11.38|433
1723751210000|2024-08-15 19:46:50|11.44||11.43||11.44||11.43||0
1723751220000|2024-08-15 19:47:00|11.42||11.4||11.42||11.4||471
1723751230000|2024-08-15 19:47:10|11.44|11.4|11.45|11.41|11.45|11.41|11.44|11.38|1874
1723751260000|2024-08-15 19:47:40|11.43|11.25|11.41|11.2|11.43|11.25|11.41|11.2|1200
1723751270000|2024-08-15 19:47:50|11.44||11.27||11.44||11.27||396
1723751280000|2024-08-15 19:48:00|||||||||544
1723751290000|2024-08-15 19:48:10|11.26||11.22||11.26||11.22||11205
1723751310000|2024-08-15 19:48:30|||||||||4250
1723751320000|2024-08-15 19:48:40|||||||||100
1723751370000|2024-08-15 19:49:30|||||||||3166
1723751380000|2024-08-15 19:49:40|||||||||50740
1723751390000|2024-08-15 19:49:50|11.17|11.11|11.16|11.11|11.17|11.11|11.16|11.11|2600
1723751400000|2024-08-15 19:50:00|11.13||11.13||11.13||11.13||200
1723751420000|2024-08-15 19:50:20|11.03|11|11.03|11.01|11.03|11.01|11.03|11|0
1723751430000|2024-08-15 19:50:30|11.04|11.02|11.04|11.02|11.04|11.02|11.03|11.02|200
1723751450000|2024-08-15 19:50:50|||||||||200
1723751460000|2024-08-15 19:51:00|||||||||1050
1723751470000|2024-08-15 19:51:10|11.02|11|11.02|11|11.02|11|11.02|11|6310
1723751480000|2024-08-15 19:51:20|11.04||11.02||11.04||11.02||1872
1723751490000|2024-08-15 19:51:30|11.03|11.01|11.03|11|11.03|11.01|11.03|11|1600
1723751500000|2024-08-15 19:51:40||11.01||11.01||11.01||11.01|10100
1723751510000|2024-08-15 19:51:50|11.04|11.02|11.04|11.02|11.04|11.02|11.04|11.02|200
1723751520000|2024-08-15 19:52:00|||||||||500
1723751530000|2024-08-15 19:52:10|||||||||4038
1723751540000|2024-08-15 19:52:20||11||11.02||11.02||11|4263
1723751550000|2024-08-15 19:52:30|||||||||4510
1723751560000|2024-08-15 19:52:40|||||||||100
1723751570000|2024-08-15 19:52:50|||||||||200
1723751580000|2024-08-15 19:53:00|11.05|11.03|11.16|11.14|11.16|11.14|11.05|11.03|494
1723751590000|2024-08-15 19:53:10|||||||||100
1723751600000|2024-08-15 19:53:20|||||||||500
1723751620000|2024-08-15 19:53:40||11.1||11.14||11.14||11.1|400
1723751630000|2024-08-15 19:53:50|11.17|11.15|11.22|11.19|11.22|11.19|11.17|11.15|100
1723751640000|2024-08-15 19:54:00|11.23|11.21|11.23|11.21|11.23|11.21|11.23|11.19|0
1723751650000|2024-08-15 19:54:10|11.24|11.22|11.27|11.25|11.4|11.25|11.24|11.22|13226
1723751660000|2024-08-15 19:54:20|11.28|11.26|11.37|11.25|11.37|11.27|11.28|11.25|3895
1723751670000|2024-08-15 19:54:30|11.41|11.23|11.28|11.22|11.41|11.23|11.28|11.22|700
1723751680000|2024-08-15 19:54:40|11.25|11.23|11.28|11.26|11.41|11.26|11.25|11.23|600
1723751690000|2024-08-15 19:54:50|11.27|11.25|11.27|11.18|11.27|11.25|11.27|11.18|901
1723751700000|2024-08-15 19:55:00|11.28|11.21|11.25|11.21|11.28|11.21|11.25|11.18|3794
1723751710000|2024-08-15 19:55:10|11.23||11.23||11.23||11.23||2900
1723751720000|2024-08-15 19:55:20|11.25|11.22|11.25|11.22|11.25|11.22|11.25|11.22|9282
1723751730000|2024-08-15 19:55:30|11.47|11.23|11.45|11.26|11.49|11.26|11.45|11.23|908
1723751740000|2024-08-15 19:55:40|11.32|11.3|11.32|11.3|11.32|11.3|11.32|11.3|1100
1723751750000|2024-08-15 19:55:50|11.33|11.31|11.44|11.34|11.45|11.34|11.33|11.31|2750
1723751760000|2024-08-15 19:56:00|11.43||11.44||11.45||11.43||1250
1723751770000|2024-08-15 19:56:10|11.43||11.44||11.45||11.4||987
1723751780000|2024-08-15 19:56:20|11.43|11.35|11.45|11.35|11.45|11.35|11.4|11.35|1137
1723751790000|2024-08-15 19:56:30|11.47||11.54||11.55||11.47||250
1723751800000|2024-08-15 19:56:40|11.57||11.57||11.57||11.57||449
1723751810000|2024-08-15 19:56:50|11.37||11.46||11.46||11.37||100
1723751820000|2024-08-15 19:57:00|11.57||11.57||11.57||11.57||500
1723751830000|2024-08-15 19:57:10|11.49||11.37||11.53||11.37||877
1723751840000|2024-08-15 19:57:20|11.47|11.36|11.57|11.37|11.57|11.37|11.38|11.36|1191
1723751850000|2024-08-15 19:57:30|11.51|11.49|11.51|11.49|11.51|11.49|11.39|11.49|4900
1723751860000|2024-08-15 19:57:40|||||||||1250
1723751880000|2024-08-15 19:58:00|||||||||731
1723751890000|2024-08-15 19:58:10|11.46|11.41|11.47|11.44|11.47|11.44|11.46|11.41|647
1723751900000|2024-08-15 19:58:20|11.5|11.43|11.57|11.55|11.63|11.55|11.5|11.43|31816
1723751910000|2024-08-15 19:58:30|11.69||11.57||11.69||11.57||5393
1723751920000|2024-08-15 19:58:40|11.73|11.59|11.73|11.59|11.73|11.59|11.73|11.59|24000
1723751930000|2024-08-15 19:58:50|11.61||11.61||11.61||11.61||100
1723751940000|2024-08-15 19:59:00||11.58||11.59||11.59||11.58|5100
1723751950000|2024-08-15 19:59:10|11.63|11.64|11.74|11.66|11.74|11.66|11.63|11.64|11600
1723751960000|2024-08-15 19:59:20|11.75|11.67|11.77|11.67|11.78|11.67|11.75|11.67|6100
1723751970000|2024-08-15 19:59:30|11.79|11.83|11.9|11.83|11.9|11.83|11.77|11.83|5866
1723751980000|2024-08-15 19:59:40|11.91|12.01|12.12|12.1|12.12|12.1|11.91|12.01|2426
1723751990000|2024-08-15 19:59:50|12.24|12.11|12.29|11.75|12.29|12.13|12.24|11.75|80731
1723742950000|2024-08-15 17:29:10|||||||||2200
1723742960000|2024-08-15 17:29:20|||||||||1217
1723742970000|2024-08-15 17:29:30|||||||||211
1723742990000|2024-08-15 17:29:50|||||||||1025
1723743000000|2024-08-15 17:30:00|||||||||3863
1723743010000|2024-08-15 17:30:10|11.15||11.15||11.24||11.15||400
1723743020000|2024-08-15 17:30:20|11.22||11.15||11.22||11.15||1707
1723743030000|2024-08-15 17:30:30|11.22||11.15||11.22||11.15||100
1723743040000|2024-08-15 17:30:40|11.22||11.15||11.22||11.15||3457
1723743050000|2024-08-15 17:30:50|||||||||1200
1723743060000|2024-08-15 17:31:00|||||||||200
1723743080000|2024-08-15 17:31:20|||||||||300
1723743090000|2024-08-15 17:31:30|||||||||25235
1723743100000|2024-08-15 17:31:40|11.1||11.1||11.1||11.1||0
1723743110000|2024-08-15 17:31:50|||||||||1000
1723743120000|2024-08-15 17:32:00|||||||||100
1723743150000|2024-08-15 17:32:30|||||||||573
1723743160000|2024-08-15 17:32:40|||||||||250
1723743170000|2024-08-15 17:32:50|||||||||900
1723743180000|2024-08-15 17:33:00|||||||||620
1723743190000|2024-08-15 17:33:10||11.07||11.07||11.07||11.07|1280
1723743200000|2024-08-15 17:33:20|||||||||785
1723743210000|2024-08-15 17:33:30||11.08||11.08||11.08||11.08|610
1723743220000|2024-08-15 17:33:40|||||||||770
1723743230000|2024-08-15 17:33:50|11.09|11.05|11|10.9|11.1|11.05|11|10.9|38662
1723743250000|2024-08-15 17:34:10|10.99||10.99||10.99||10.99||0
1723743260000|2024-08-15 17:34:20|||||||||1599
1723743270000|2024-08-15 17:34:30|||||||||44333
1723743280000|2024-08-15 17:34:40|||||||||100
1723743290000|2024-08-15 17:34:50|||||||||6220
1723743300000|2024-08-15 17:35:00|10.95||10.95||10.95||10.95||200
1723743310000|2024-08-15 17:35:10|||||||||200
1723743320000|2024-08-15 17:35:20|||||||||182
1723743330000|2024-08-15 17:35:30|||||||||100
1723743340000|2024-08-15 17:35:40|||||||||1636
1723743350000|2024-08-15 17:35:50|10.99||11||11.02||10.99||56418
1723743360000|2024-08-15 17:36:00|11.02|10.91|11.08|10.94|11.11|10.94|11|10.91|73672
1723743370000|2024-08-15 17:36:10|11.11||11.13||11.13||11.1||8382
1723743380000|2024-08-15 17:36:20|11.17|11|11.17|11|11.17|11|11.17|11|5738
1723743390000|2024-08-15 17:36:30|11.21||11.21||11.21||11.21||2000
1723743400000|2024-08-15 17:36:40|11.25|11.2|11.35|11.22|11.35|11.22|11.25|11.2|13844
1723743410000|2024-08-15 17:36:50|11.36||11.5||11.5||11.35||20000
1723743420000|2024-08-15 17:37:00|||||||||5100
1723743430000|2024-08-15 17:37:10|11.46|11.23|11.46|11.23|11.46|11.23|11.46|11.23|700
1723743440000|2024-08-15 17:37:20|||||||||3300
1723743450000|2024-08-15 17:37:30|||||||||3542
1723743460000|2024-08-15 17:37:40|||||||||432
1723743470000|2024-08-15 17:37:50|||||||||300
1723743480000|2024-08-15 17:38:00|||||||||10487
1723743490000|2024-08-15 17:38:10|||||||||2000
1723743500000|2024-08-15 17:38:20|||||||||1200
1723743510000|2024-08-15 17:38:30|||||||||500
1723743520000|2024-08-15 17:38:40|11.32||11.32||11.32||11.32||1218
1723743530000|2024-08-15 17:38:50|11.36|11.32|11.46|11.32|11.46|11.32|11.32|11.32|3084
1723743540000|2024-08-15 17:39:00||11.39||11.39||11.39||11.39|450
1723743550000|2024-08-15 17:39:10|||||||||1726
1723743560000|2024-08-15 17:39:20|11.5||11.5||11.5||11.5||678
1723743570000|2024-08-15 17:39:30|||||||||400
1723743580000|2024-08-15 17:39:40|11.47||11.47||11.47||11.47||300
1723743590000|2024-08-15 17:39:50|||||||||1565
1723743600000|2024-08-15 17:40:00|||||||||400
1723743610000|2024-08-15 17:40:10|||||||||5257
1723743620000|2024-08-15 17:40:20|||||||||4932
1723743630000|2024-08-15 17:40:30|||||||||790
1723743640000|2024-08-15 17:40:40|11.5||11.5||11.5||11.5||2637
1723743650000|2024-08-15 17:40:50||11.47||11.47||11.47||11.47|200
1723743660000|2024-08-15 17:41:00|||||||||400
1723743670000|2024-08-15 17:41:10|||||||||800
1723743680000|2024-08-15 17:41:20|11.51|11.48|11.7|11.48|11.7|11.48|11.51|11.47|55607
1723743690000|2024-08-15 17:41:30|||||||||5400
1723743700000|2024-08-15 17:41:40|||||||||5100
1723743710000|2024-08-15 17:41:50|11.72||11.72||11.72||11.72||3889
1723743720000|2024-08-15 17:42:00|11.74||11.74||11.74||11.72||1147
1723743730000|2024-08-15 17:42:10|11.75||11.76||11.76||11.75||1682
1723743740000|2024-08-15 17:42:20|||||||||5200
1723743750000|2024-08-15 17:42:30|||||||||300
1723743760000|2024-08-15 17:42:40|||||||||400
1723743770000|2024-08-15 17:42:50|||||||||500
1723743780000|2024-08-15 17:43:00|||||||||784
1723743790000|2024-08-15 17:43:10|11.78||11.78||11.78||11.78||1727
1723743800000|2024-08-15 17:43:20|11.79||11.79||11.79||11.79||650
1723743810000|2024-08-15 17:43:30||11.76||11.76||11.76||11.76|807
1723743820000|2024-08-15 17:43:40|11.8|11.73|11.78|11.67|11.8|11.76|11.78|11.48|15838
1723743830000|2024-08-15 17:43:50|11.8||11.78||11.8||11.78||400
1723743840000|2024-08-15 17:44:00|||||||||600
1723743850000|2024-08-15 17:44:10|11.8||11.72||11.8||11.72||1230
1723743860000|2024-08-15 17:44:20|||||||||200
1723743870000|2024-08-15 17:44:30|11.71|11.7|11.71|11.7|11.71|11.7|11.71|11.7|9300
1723743880000|2024-08-15 17:44:40|11.72|11.71|11.76|11.72|11.79|11.72|11.72|11.71|120153
1723743890000|2024-08-15 17:44:50|11.75||11.74||11.75||11.73||107029
1723743900000|2024-08-15 17:45:00|11.73||11.73||11.73||11.73||1756
1723743910000|2024-08-15 17:45:10|11.72|11.7|11.72|11.47|11.72|11.7|11.72|11.47|26831
1723743940000|2024-08-15 17:45:40|||||||||5869
1723743950000|2024-08-15 17:45:50|||||||||100
1723743980000|2024-08-15 17:46:20|11.49||11.49||11.49||11.49||3200
1723743990000|2024-08-15 17:46:30|||||||||1000
1723744010000|2024-08-15 17:46:50|||||||||400
1723744020000|2024-08-15 17:47:00|||||||||520
1723744030000|2024-08-15 17:47:10|||||||||100
1723744040000|2024-08-15 17:47:20|||||||||4700
1723744050000|2024-08-15 17:47:30|11.5||11.5||11.5||11.5||2559
1723744060000|2024-08-15 17:47:40|11.53||11.53||11.53||11.53||2800
1723744070000|2024-08-15 17:47:50|11.7||11.7||11.7||11.7||854
1723744080000|2024-08-15 17:48:00|||||||||7825
1723744090000|2024-08-15 17:48:10|11.69||11.69||11.69||11.69||0
1723744100000|2024-08-15 17:48:20|11.7||11.7||11.7||11.7||1316
1723744110000|2024-08-15 17:48:30|||||||||684
1723744120000|2024-08-15 17:48:40|||||||||400
1723744130000|2024-08-15 17:48:50|||||||||200
1723744140000|2024-08-15 17:49:00|11.72||11.72||11.72||11.72||200
1723744160000|2024-08-15 17:49:20|||||||||2500
1723744170000|2024-08-15 17:49:30|11.71||11.71||11.71||11.71||624
1723744180000|2024-08-15 17:49:40|11.72||11.72||11.72||11.72||1300
1723744190000|2024-08-15 17:49:50|||||||||1806
1723744200000|2024-08-15 17:50:00|||||||||600
1723744210000|2024-08-15 17:50:10|||||||||1300
1723744220000|2024-08-15 17:50:20|||||||||900
1723744230000|2024-08-15 17:50:30|||||||||11764
1723744240000|2024-08-15 17:50:40|||||||||1600
1723744250000|2024-08-15 17:50:50|||||||||300
1723744260000|2024-08-15 17:51:00|||||||||414
1723744270000|2024-08-15 17:51:10|11.71||11.72||11.72||11.71||39481
1723744280000|2024-08-15 17:51:20|||||||||1296
1723744290000|2024-08-15 17:51:30|||||||||400
1723744300000|2024-08-15 17:51:40|||||||||1435
1723744310000|2024-08-15 17:51:50|||||||||200
1723744320000|2024-08-15 17:52:00|||||||||100
1723744330000|2024-08-15 17:52:10|||||||||1601
1723744340000|2024-08-15 17:52:20|||||||||400
1723744350000|2024-08-15 17:52:30|||||||||939
1723744360000|2024-08-15 17:52:40|||||||||416
1723744370000|2024-08-15 17:52:50|||||||||4270
1723744380000|2024-08-15 17:53:00|||||||||600
1723744390000|2024-08-15 17:53:10|||||||||5300
1723744400000|2024-08-15 17:53:20|||||||||1400
1723744410000|2024-08-15 17:53:30|11.66||11.67||11.67||11.66||2161
1723744420000|2024-08-15 17:53:40|11.7||11.72||11.72||11.7||1864
1723744430000|2024-08-15 17:53:50|||||||||498
1723744440000|2024-08-15 17:54:00|||||||||2700
1723744450000|2024-08-15 17:54:10|||||||||5305
1723744460000|2024-08-15 17:54:20|||||||||495
1723744470000|2024-08-15 17:54:30|11.7||11.7||11.7||11.7||500
1723744480000|2024-08-15 17:54:40|||||||||300
1723744490000|2024-08-15 17:54:50|||||||||1706
1723744500000|2024-08-15 17:55:00|||||||||290
1723744510000|2024-08-15 17:55:10|||||||||1198
1723744520000|2024-08-15 17:55:20|11.72||11.72||11.72||11.72||3000
1723744530000|2024-08-15 17:55:30|||||||||16300
1723744540000|2024-08-15 17:55:40|||||||||500
1723744550000|2024-08-15 17:55:50|||||||||3200
1723744560000|2024-08-15 17:56:00|11.74|11.48|11.74|11.48|11.74|11.48|11.74|11.48|2771
1723744570000|2024-08-15 17:56:10|11.75||11.77||11.77||11.75||4537
1723744580000|2024-08-15 17:56:20|11.79||11.81||11.81||11.79||1663
1723744590000|2024-08-15 17:56:30|11.84|11.73|11.85|11.73|11.85|11.73|11.84|11.73|3046
1723744600000|2024-08-15 17:56:40|||||||||100
1723744610000|2024-08-15 17:56:50|11.86||11.86||11.86||11.86||300
1723744620000|2024-08-15 17:57:00|||||||||17805
1723744630000|2024-08-15 17:57:10|||||||||400
1723744640000|2024-08-15 17:57:20|||||||||9810
1723744650000|2024-08-15 17:57:30|||||||||400
1723744660000|2024-08-15 17:57:40|||||||||2214
1723744670000|2024-08-15 17:57:50|||||||||300
1723744680000|2024-08-15 17:58:00|||||||||426
1723744690000|2024-08-15 17:58:10|||||||||500
1723744700000|2024-08-15 17:58:20|||||||||1253
1723744710000|2024-08-15 17:58:30|||||||||6500
1723744720000|2024-08-15 17:58:40|||||||||2420
1723744730000|2024-08-15 17:58:50|||||||||900
1723744740000|2024-08-15 17:59:00|||||||||1021
1723744750000|2024-08-15 17:59:10|11.9||11.9||11.9||11.9||7950
1723744760000|2024-08-15 17:59:20|||||||||500
1723744770000|2024-08-15 17:59:30|||||||||2579
1723744780000|2024-08-15 17:59:40|||||||||500
1723744790000|2024-08-15 17:59:50|||||||||400
1723744800000|2024-08-15 18:00:00|||||||||9000
1723744810000|2024-08-15 18:00:10|||||||||500
1723744820000|2024-08-15 18:00:20|||||||||12788
1723744830000|2024-08-15 18:00:30|||||||||2700
1723744840000|2024-08-15 18:00:40|||||||||3020
1723744850000|2024-08-15 18:00:50|||||||||1300
1723744860000|2024-08-15 18:01:00|||||||||1104
1723744870000|2024-08-15 18:01:10|||||||||600
1723744880000|2024-08-15 18:01:20|||||||||1743
1723744890000|2024-08-15 18:01:30|11.92||11.92||11.92||11.92||10600
1723744900000|2024-08-15 18:01:40|||||||||20500
1723744910000|2024-08-15 18:01:50|||||||||300
1723744920000|2024-08-15 18:02:00|||||||||400
1723744930000|2024-08-15 18:02:10||11.9||11.9||11.9||11.9|4725
1723744940000|2024-08-15 18:02:20|11.91|11.89|11.92|11.89|11.92|11.89|11.9|11.89|23891
1723744950000|2024-08-15 18:02:30|11.91|11.9|11.92|11.89|11.92|11.9|11.91|11.89|14834
1723744960000|2024-08-15 18:02:40|11.91||11.9||11.91||11.9||0
1723744970000|2024-08-15 18:02:50|||||||||7663
1723744980000|2024-08-15 18:03:00|||||||||3100
1723744990000|2024-08-15 18:03:10|||||||||100
1723745000000|2024-08-15 18:03:20|||||||||100
1723745010000|2024-08-15 18:03:30|||||||||100
1723745020000|2024-08-15 18:03:40|||||||||100
1723745030000|2024-08-15 18:03:50|||||||||200
1723745040000|2024-08-15 18:04:00|||||||||112
1723745050000|2024-08-15 18:04:10|||||||||8066
1723745060000|2024-08-15 18:04:20|11.89|11.88|11.74|11.73|11.89|11.88|11.74|11.73|2510
1723745070000|2024-08-15 18:04:30|||||||||430
1723745080000|2024-08-15 18:04:40|||||||||31900
1723745090000|2024-08-15 18:04:50|11.75|11.74|11.77|11.74|11.77|11.74|11.75|11.74|20843
1723745100000|2024-08-15 18:05:00|||||||||1200
1723745110000|2024-08-15 18:05:10|||||||||169
1723745120000|2024-08-15 18:05:20|||||||||100
1723745130000|2024-08-15 18:05:30|||||||||100
1723745140000|2024-08-15 18:05:40|||||||||3866
1723745150000|2024-08-15 18:05:50|||||||||1918
1723745160000|2024-08-15 18:06:00|11.75||11.75||11.77||11.75||7490
1723745170000|2024-08-15 18:06:10|11.77|11.73|11.7|11.55|11.77|11.73|11.7|11.55|26677
1723745190000|2024-08-15 18:06:30|11.66|11.51|11.6|11.5|11.66|11.51|11.6|11.5|1650
1723745200000|2024-08-15 18:06:40|11.55||11.55||11.55||11.55||1029
1723745210000|2024-08-15 18:06:50|||||||||1300
1723745220000|2024-08-15 18:07:00||11.52||11.52||11.52||11.52|825
1723745230000|2024-08-15 18:07:10|11.53|11.54|11.55|11.54|11.55|11.54|11.53|11.54|16820
1723745240000|2024-08-15 18:07:20|||||||||4983
1723745250000|2024-08-15 18:07:30|||||||||100
1723745260000|2024-08-15 18:07:40|||||||||300
1723745270000|2024-08-15 18:07:50|||||||||3412
1723745300000|2024-08-15 18:08:20|||||||||259
1723745310000|2024-08-15 18:08:30|||||||||536
1723745320000|2024-08-15 18:08:40|||||||||2176
1723745330000|2024-08-15 18:08:50|||||||||1500
1723745350000|2024-08-15 18:09:10|||||||||700
1723745370000|2024-08-15 18:09:30|||||||||3098
1723745380000|2024-08-15 18:09:40|||||||||8900
1723745390000|2024-08-15 18:09:50|11.57|11.55|11.6|11.55|11.6|11.55|11.57|11.55|12344
1723745400000|2024-08-15 18:10:00|11.61||11.62||11.62||11.61||12165
1723745410000|2024-08-15 18:10:10|||||||||300
1723745420000|2024-08-15 18:10:20||11.59||11.59||11.59||11.59|881
1723745430000|2024-08-15 18:10:30|||||||||500
1723745440000|2024-08-15 18:10:40|||||||||300
1723745450000|2024-08-15 18:10:50|||||||||300
1723745460000|2024-08-15 18:11:00||11.6||11.6||11.6||11.6|700
1723745470000|2024-08-15 18:11:10|11.64||11.64||11.64||11.64||547
1723745480000|2024-08-15 18:11:20|||||||||500
1723745490000|2024-08-15 18:11:30|||||||||1291
1723745500000|2024-08-15 18:11:40|||||||||300
1723745510000|2024-08-15 18:11:50|||||||||703
1723745520000|2024-08-15 18:12:00|11.66||11.66||11.66||11.66||660
1723745530000|2024-08-15 18:12:10|11.68||11.68||11.68||11.68||1400
1723745540000|2024-08-15 18:12:20|11.69||11.69||11.69||11.69||800
1723745550000|2024-08-15 18:12:30|11.71||11.74||11.74||11.71||800
1723745560000|2024-08-15 18:12:40||11.7||11.7||11.7||11.7|300
1723745570000|2024-08-15 18:12:50|||||||||1400
1723745580000|2024-08-15 18:13:00||11.72||11.7||11.72||11.7|6390
1723745590000|2024-08-15 18:13:10|11.75||11.78||11.78||11.75||591
1723745600000|2024-08-15 18:13:20||11.72||11.72||11.72||11.72|1400
1723745610000|2024-08-15 18:13:30|||||||||400
1723745620000|2024-08-15 18:13:40|||||||||400
1723745630000|2024-08-15 18:13:50|11.8||11.8||11.8||11.8||682
1723745640000|2024-08-15 18:14:00|11.81||11.83||11.83||11.81||500
1723745650000|2024-08-15 18:14:10|||||||||1245
1723745660000|2024-08-15 18:14:20|11.85||11.85||11.85||11.85||1259
1723745670000|2024-08-15 18:14:30|11.87||11.87||11.87||11.87||107
1723745680000|2024-08-15 18:14:40|11.9||11.9||11.9||11.9||200
1723745690000|2024-08-15 18:14:50|11.89|11.88|11.89|11.72|11.89|11.88|11.89|11.72|29014
1723745700000|2024-08-15 18:15:00|||||||||2168
1723745710000|2024-08-15 18:15:10|||||||||400
1723745720000|2024-08-15 18:15:20|||||||||800
1723745730000|2024-08-15 18:15:30|||||||||600
1723745740000|2024-08-15 18:15:40|||||||||605
1723745750000|2024-08-15 18:15:50|||||||||2621
1723745760000|2024-08-15 18:16:00|11.9||11.9||11.9||11.9||400
1723745770000|2024-08-15 18:16:10|11.91||11.94||11.94||11.91||2060
1723745790000|2024-08-15 18:16:30|||||||||1100
1723745800000|2024-08-15 18:16:40|||||||||359
1723745810000|2024-08-15 18:16:50|11.95||11.95||11.95||11.95||1502
1723745820000|2024-08-15 18:17:00|||||||||1300
1723745830000|2024-08-15 18:17:10|||||||||600
1723745840000|2024-08-15 18:17:20|||||||||1000
1723745850000|2024-08-15 18:17:30|||||||||700
1723745860000|2024-08-15 18:17:40|||||||||29200
1723745870000|2024-08-15 18:17:50|||||||||2272
1723745880000|2024-08-15 18:18:00|||||||||400
1723745890000|2024-08-15 18:18:10|11.8||11.95||11.95||11.8||3519
1723745900000|2024-08-15 18:18:20|||||||||596
1723745910000|2024-08-15 18:18:30|||||||||4318
1723745920000|2024-08-15 18:18:40|||||||||1483
1723745930000|2024-08-15 18:18:50|||||||||12265
1723745940000|2024-08-15 18:19:00|||||||||700
1723745950000|2024-08-15 18:19:10|||||||||300
1723745960000|2024-08-15 18:19:20|||||||||499
1723745970000|2024-08-15 18:19:30|||||||||700
1723745980000|2024-08-15 18:19:40|||||||||900
1723745990000|2024-08-15 18:19:50|||||||||100
1723746000000|2024-08-15 18:20:00|||||||||123
1723746010000|2024-08-15 18:20:10|||||||||1700
1723746020000|2024-08-15 18:20:20|||||||||1194
1723746030000|2024-08-15 18:20:30|||||||||800
1723746040000|2024-08-15 18:20:40|||||||||600
1723746050000|2024-08-15 18:20:50|||||||||300
1723746060000|2024-08-15 18:21:00|||||||||400
1723746070000|2024-08-15 18:21:10|||||||||998
1723746080000|2024-08-15 18:21:20|||||||||1300
1723746090000|2024-08-15 18:21:30|||||||||1855
1723746100000|2024-08-15 18:21:40|||||||||100
1723746110000|2024-08-15 18:21:50|||||||||500
1723746120000|2024-08-15 18:22:00|||||||||800
1723746130000|2024-08-15 18:22:10||11.74||11.74||11.74||11.74|32500
1723746140000|2024-08-15 18:22:20|||||||||4521
1723746150000|2024-08-15 18:22:30|||||||||1035
1723746160000|2024-08-15 18:22:40|||||||||6552
1723746170000|2024-08-15 18:22:50|||||||||6254
1723746180000|2024-08-15 18:23:00|||||||||2200
1723746190000|2024-08-15 18:23:10|||||||||600
1723746200000|2024-08-15 18:23:20|||||||||3775
1723746210000|2024-08-15 18:23:30|||||||||700
1723746220000|2024-08-15 18:23:40|||||||||1967
1723746230000|2024-08-15 18:23:50|11.85||11.85||11.85||11.85||6878
1723746240000|2024-08-15 18:24:00|11.87||11.92||11.92||11.87||1900
1723746250000|2024-08-15 18:24:10|||||||||845
1723746260000|2024-08-15 18:24:20|||||||||2036
1723746270000|2024-08-15 18:24:30|||||||||493
1723746280000|2024-08-15 18:24:40|||||||||1400
1723746290000|2024-08-15 18:24:50|||||||||306
1723746300000|2024-08-15 18:25:00|||||||||600
1723746310000|2024-08-15 18:25:10|11.9||11.9||11.9||11.9||500
1723746320000|2024-08-15 18:25:20|||||||||2085
1723746330000|2024-08-15 18:25:30|11.76||11.76||11.76||11.76||4911
1723746340000|2024-08-15 18:25:40|||||||||11532
1723746350000|2024-08-15 18:25:50|11.75|11.73|11.76|11.73|11.76|11.73|11.74|11.73|19394
1723746360000|2024-08-15 18:26:00|11.75||11.75||11.76||11.74||8798
1723746370000|2024-08-15 18:26:10|11.74||11.74||11.74||11.74||1000
1723746380000|2024-08-15 18:26:20|||||||||100
1723746400000|2024-08-15 18:26:40|||||||||100
1723746410000|2024-08-15 18:26:50|11.73|11.72|11.72|11.56|11.73|11.72|11.72|11.56|71820
1723746420000|2024-08-15 18:27:00|11.71||11.71||11.71||11.71||0
1723746430000|2024-08-15 18:27:10|11.57||11.64||11.64||11.57||8076
1723746440000|2024-08-15 18:27:20|11.57|11.57|11.73|11.59|11.73|11.59|11.57|11.57|14846
1723746450000|2024-08-15 18:27:30|11.75||11.75||11.75||11.75||2440
1723746460000|2024-08-15 18:27:40|11.71||11.73||11.73||11.71||1635
1723746470000|2024-08-15 18:27:50|11.68||11.68||11.68||11.68||0
1723746480000|2024-08-15 18:28:00|||||||||2887
1723746490000|2024-08-15 18:28:10|||||||||1500
1723746500000|2024-08-15 18:28:20|||||||||11904
1723746510000|2024-08-15 18:28:30|||||||||428
1723746520000|2024-08-15 18:28:40|||||||||100
1723746530000|2024-08-15 18:28:50|||||||||2995
1723746540000|2024-08-15 18:29:00|11.59|11.58|11.57|11.56|11.59|11.58|11.57|11.56|12240
1723746560000|2024-08-15 18:29:20|||||||||382
1723746580000|2024-08-15 18:29:40|||||||||205
1723746590000|2024-08-15 18:29:50|||||||||2695
1723746610000|2024-08-15 18:30:10|||||||||600
1723746620000|2024-08-15 18:30:20|||||||||300
1723746630000|2024-08-15 18:30:30|||||||||500
1723746640000|2024-08-15 18:30:40|||||||||948
1723746650000|2024-08-15 18:30:50|||||||||400
1723746660000|2024-08-15 18:31:00|||||||||13000
1723746670000|2024-08-15 18:31:10|||||||||100
1723746680000|2024-08-15 18:31:20|||||||||463
1723746690000|2024-08-15 18:31:30|||||||||100
1723746730000|2024-08-15 18:32:10|||||||||329
1723746740000|2024-08-15 18:32:20|||||||||22963
1723746750000|2024-08-15 18:32:30|||||||||2460
1723746760000|2024-08-15 18:32:40|11.56|11.54|11.51|11.5|11.56|11.54|11.51|11.5|15064
1723746770000|2024-08-15 18:32:50|||||||||1682
1723746790000|2024-08-15 18:33:10|||||||||1564
1723746800000|2024-08-15 18:33:20|||||||||903
1723746810000|2024-08-15 18:33:30|11.5|11.49|11.49|11.48|11.5|11.49|11.49|11.48|12600
1723746820000|2024-08-15 18:33:40|11.47|11.46|11.47|11.41|11.47|11.46|11.47|11.41|2304
1723746830000|2024-08-15 18:33:50|11.46||11.46||11.46||11.46||0
1723746850000|2024-08-15 18:34:10|||||||||16057
1723746870000|2024-08-15 18:34:30|11.42||11.42||11.42||11.42||400
1723746880000|2024-08-15 18:34:40|11.41|11.4|11.37|11.23|11.41|11.4|11.24|11.23|56887
1723746890000|2024-08-15 18:34:50|11.24||11.37||11.37||11.24||3600
1723746900000|2024-08-15 18:35:00|||||||||4107
1723746910000|2024-08-15 18:35:10|||||||||100
1723746920000|2024-08-15 18:35:20|||||||||2000
1723746930000|2024-08-15 18:35:30|||||||||353
1723746940000|2024-08-15 18:35:40|||||||||100
1723746950000|2024-08-15 18:35:50|||||||||300
1723746960000|2024-08-15 18:36:00|||||||||400
1723746970000|2024-08-15 18:36:10|||||||||100
1723746980000|2024-08-15 18:36:20|||||||||100
1723746990000|2024-08-15 18:36:30|||||||||4496
1723747000000|2024-08-15 18:36:40|||||||||2000
1723747010000|2024-08-15 18:36:50|||||||||300
1723747030000|2024-08-15 18:37:10|11.35||11.35||11.35||11.35||1320
1723747040000|2024-08-15 18:37:20|||||||||6963
1723747060000|2024-08-15 18:37:40|||||||||1500
1723747070000|2024-08-15 18:37:50|||||||||200
1723747090000|2024-08-15 18:38:10|11.29||11.29||11.29||11.29||371
1723747100000|2024-08-15 18:38:20|||||||||1400
1723747110000|2024-08-15 18:38:30|||||||||1300
1723747120000|2024-08-15 18:38:40|||||||||351
1723747130000|2024-08-15 18:38:50|11.3|11.24|11.39|11.32|11.39|11.32|11.3|11.24|51861
1723747140000|2024-08-15 18:39:00|11.45||11.45||11.45||11.45||5100
1723747150000|2024-08-15 18:39:10||11.33||11.33||11.33||11.33|1600
1723747160000|2024-08-15 18:39:20||11.35||11.35||11.35||11.35|218
1723747170000|2024-08-15 18:39:30||11.42||11.42||11.42||11.42|20243
1723747180000|2024-08-15 18:39:40|||||||||1400
1723747190000|2024-08-15 18:39:50|||||||||149
1723747200000|2024-08-15 18:40:00|11.44||11.45||11.45||11.43||16549
1723747210000|2024-08-15 18:40:10|||||||||5873
1723747220000|2024-08-15 18:40:20|||||||||300
1723747230000|2024-08-15 18:40:30|11.43||11.43||11.43||11.43||3200
1723747260000|2024-08-15 18:41:00|||||||||100
1723747270000|2024-08-15 18:41:10|11.44|11.43|11.44|11.43|11.44|11.43|11.44|11.43|1100
1723747280000|2024-08-15 18:41:20|||||||||100
1723747290000|2024-08-15 18:41:30|||||||||2300
1723747300000|2024-08-15 18:41:40|||||||||3000
1723747310000|2024-08-15 18:41:50|||||||||559
1723747320000|2024-08-15 18:42:00|11.45||11.46||11.46||11.45||500
1723747330000|2024-08-15 18:42:10|11.47||11.47||11.47||11.47||2400
1723747340000|2024-08-15 18:42:20|11.49||11.48||11.49||11.48||700
1723747350000|2024-08-15 18:42:30|||||||||500
1723747360000|2024-08-15 18:42:40|11.49||11.49||11.49||11.49||500
1723747370000|2024-08-15 18:42:50|||||||||600
1723747380000|2024-08-15 18:43:00|||||||||200
1723747390000|2024-08-15 18:43:10|11.47||11.49||11.49||11.47||4155
1723747400000|2024-08-15 18:43:20|||||||||1570
1723747410000|2024-08-15 18:43:30|||||||||500
1723747420000|2024-08-15 18:43:40|||||||||400
1723747430000|2024-08-15 18:43:50|||||||||4040
1723747440000|2024-08-15 18:44:00|||||||||400
1723747450000|2024-08-15 18:44:10|||||||||574
1723747460000|2024-08-15 18:44:20|||||||||700
1723747470000|2024-08-15 18:44:30|||||||||400
1723747480000|2024-08-15 18:44:40|||||||||400
1723747490000|2024-08-15 18:44:50|||||||||500
1723747500000|2024-08-15 18:45:00|11.53|11.49|11.53|11.49|11.53|11.49|11.53|11.49|4166
1723747510000|2024-08-15 18:45:10|||||||||1300
1723747520000|2024-08-15 18:45:20|||||||||500
1723747530000|2024-08-15 18:45:30|11.56|11.51|11.6|11.51|11.6|11.51|11.56|11.51|2639
1723747540000|2024-08-15 18:45:40|11.65||11.75||11.75||11.65||1400
1723747550000|2024-08-15 18:45:50|11.79|11.6|11.84|11.6|11.84|11.6|11.79|11.6|900
1723747570000|2024-08-15 18:46:10|||||||||100
1723747580000|2024-08-15 18:46:20|||||||||1100
1723747590000|2024-08-15 18:46:30|||||||||2560
1723747600000|2024-08-15 18:46:40|||||||||300
1723747610000|2024-08-15 18:46:50|||||||||1150
1723747620000|2024-08-15 18:47:00|11.87||11.9||11.9||11.87||400
1723747630000|2024-08-15 18:47:10|||||||||1500
1723747640000|2024-08-15 18:47:20|11.89|11.7|11.9|11.7|11.9|11.7|11.89|11.7|1700
1723747650000|2024-08-15 18:47:30|||||||||1900
1723747660000|2024-08-15 18:47:40|||||||||400
1723747670000|2024-08-15 18:47:50|||||||||1200
1723747690000|2024-08-15 18:48:10||11.75||11.75||11.75||11.75|468
1723747700000|2024-08-15 18:48:20|||||||||1100
1723747710000|2024-08-15 18:48:30|||||||||3200
1723747720000|2024-08-15 18:48:40|||||||||500
1723747730000|2024-08-15 18:48:50|11.83||11.83||11.83||11.83||2009
1723747740000|2024-08-15 18:49:00|||||||||500
1723747750000|2024-08-15 18:49:10|||||||||400
1723747760000|2024-08-15 18:49:20|||||||||400
1723747770000|2024-08-15 18:49:30|||||||||400
1723747780000|2024-08-15 18:49:40|11.9||11.9||11.9||11.9||500
1723747790000|2024-08-15 18:49:50|||||||||1000
1723747800000|2024-08-15 18:50:00|||||||||500
1723747810000|2024-08-15 18:50:10|||||||||500
1723747820000|2024-08-15 18:50:20|11.89||11.89||11.89||11.89||1492
1723747830000|2024-08-15 18:50:30|||||||||500
1723747840000|2024-08-15 18:50:40|||||||||500
1723747850000|2024-08-15 18:50:50|11.9||11.9||11.9||11.9||600
1723747860000|2024-08-15 18:51:00|||||||||450
1723747870000|2024-08-15 18:51:10|||||||||100
1723747890000|2024-08-15 18:51:30|11.89||11.89||11.89||11.89||1700
1723747900000|2024-08-15 18:51:40|||||||||700
1723747910000|2024-08-15 18:51:50|11.76||11.76||11.76||11.76||500
1723747920000|2024-08-15 18:52:00|||||||||570
1723747930000|2024-08-15 18:52:10|||||||||1446
1723747940000|2024-08-15 18:52:20|||||||||10959
1723747950000|2024-08-15 18:52:30|11.75|11.71|11.75|11.59|11.75|11.71|11.75|11.59|25942
1723747960000|2024-08-15 18:52:40|||||||||25000
1723747980000|2024-08-15 18:53:00|||||||||1000
1723747990000|2024-08-15 18:53:10|||||||||600
1723748000000|2024-08-15 18:53:20|||||||||600
1723748010000|2024-08-15 18:53:30|||||||||10500
1723748020000|2024-08-15 18:53:40|11.7||11.7||11.7||11.7||27830
1723748030000|2024-08-15 18:53:50|||||||||3048
1723748040000|2024-08-15 18:54:00|11.65|11.58|11.65|11.5|11.65|11.58|11.65|11.5|30564
1723748050000|2024-08-15 18:54:10|11.64||11.64||11.64||11.64||3400
1723748060000|2024-08-15 18:54:20|11.6|11.49|11.59|11.49|11.6|11.49|11.59|11.49|3211
1723748070000|2024-08-15 18:54:30|11.5|11.44|11.49|11.38|11.5|11.44|11.49|11.34|46025
1723748080000|2024-08-15 18:54:40|11.39|11.34|11.23|11.1|11.39|11.34|11.11|11.1|33033
1723748090000|2024-08-15 18:54:50|||||||||10193
1723748110000|2024-08-15 18:55:10|||||||||215
1723748120000|2024-08-15 18:55:20|11.27|11.23|11.36|11.23|11.36|11.23|11.27|11.23|10304
1723748130000|2024-08-15 18:55:30|11.37||11.37||11.37||11.37||400
1723748140000|2024-08-15 18:55:40|11.3||11.3||11.3||11.3||3666
1723748150000|2024-08-15 18:55:50|11.29||11.29||11.29||11.29||0
1723748160000|2024-08-15 18:56:00|11.28||11.28||11.28||11.28||100
1723748170000|2024-08-15 18:56:10|||||||||200
1723748180000|2024-08-15 18:56:20|||||||||200
1723748190000|2024-08-15 18:56:30|||||||||303
1723748200000|2024-08-15 18:56:40|||||||||1400
1723748210000|2024-08-15 18:56:50|11.29|11.24|11.29|11.24|11.29|11.24|11.29|11.24|5586
1723748220000|2024-08-15 18:57:00|||||||||2607
1723748230000|2024-08-15 18:57:10|||||||||1858
1723748240000|2024-08-15 18:57:20|||||||||2600
1723748250000|2024-08-15 18:57:30|||||||||500
1723748260000|2024-08-15 18:57:40|||||||||100
1723748270000|2024-08-15 18:57:50|||||||||700
1723748280000|2024-08-15 18:58:00|||||||||500
1723748290000|2024-08-15 18:58:10|||||||||500
1723748300000|2024-08-15 18:58:20|||||||||800
1723748310000|2024-08-15 18:58:30|||||||||600
1723748320000|2024-08-15 18:58:40|||||||||490
1723748330000|2024-08-15 18:58:50|||||||||600
1723748340000|2024-08-15 18:59:00|||||||||4524
1723748350000|2024-08-15 18:59:10|||||||||1539
1723748360000|2024-08-15 18:59:20|||||||||100
1723748370000|2024-08-15 18:59:30|||||||||300
1723748380000|2024-08-15 18:59:40|||||||||380
1723748390000|2024-08-15 18:59:50|||||||||100
1723748400000|2024-08-15 19:00:00|||||||||100
1723748410000|2024-08-15 19:00:10|11.26|11.25|11.25|11.24|11.26|11.25|11.25|11.24|5835
1723748420000|2024-08-15 19:00:20|||||||||120
1723748430000|2024-08-15 19:00:30|||||||||300
1723748440000|2024-08-15 19:00:40|11.24|11.21|11.23|11.17|11.24|11.21|11.22|11.17|25340
1723748460000|2024-08-15 19:01:00|11.22||11.21||11.22||11.21||1747
1723748470000|2024-08-15 19:01:10|11.2||11.2||11.2||11.2||1303
1723748480000|2024-08-15 19:01:20|11.19||11.19||11.19||11.19||600
1723748510000|2024-08-15 19:01:50|11.23|11.18|11.26|11.2|11.26|11.2|11.21|11.18|19986
1723748520000|2024-08-15 19:02:00|||||||||1500
1723748530000|2024-08-15 19:02:10|||||||||1710
1723748540000|2024-08-15 19:02:20|11.29||11.29||11.3||11.29||700
1723748560000|2024-08-15 19:02:40|||||||||1062
1723748570000|2024-08-15 19:02:50|||||||||300
1723748580000|2024-08-15 19:03:00|11.3|11.26|11.34|11.26|11.34|11.26|11.3|11.26|2570
1723748590000|2024-08-15 19:03:10|11.35||11.35||11.35||11.35||600
1723748600000|2024-08-15 19:03:20|11.37||11.41||11.41||11.37||100
1723748610000|2024-08-15 19:03:30|||||||||6900
1723748640000|2024-08-15 19:04:00|||||||||400
1723748650000|2024-08-15 19:04:10|11.45||11.45||11.45||11.45||1300
1723748660000|2024-08-15 19:04:20|||||||||774
1723748670000|2024-08-15 19:04:30|||||||||1000
1723748680000|2024-08-15 19:04:40|||||||||500
1723748690000|2024-08-15 19:04:50|11.46||11.46||11.46||11.46||1026
1723748700000|2024-08-15 19:05:00|||||||||954
1723748710000|2024-08-15 19:05:10|11.48||11.5||11.5||11.46||200
1723748720000|2024-08-15 19:05:20|||||||||1039
1723748730000|2024-08-15 19:05:30|11.49|11.3|11.54|11.34|11.54|11.34|11.49|11.3|23103
1723748740000|2024-08-15 19:05:40|11.53||11.6||11.6||11.53||900
1723748750000|2024-08-15 19:05:50|||||||||2699
1723748760000|2024-08-15 19:06:00|11.64||11.64||11.64||11.64||503
1723748770000|2024-08-15 19:06:10|11.65||11.65||11.65||11.65||6139
1723748780000|2024-08-15 19:06:20|11.7||11.7||11.7||11.7||2702
1723748790000|2024-08-15 19:06:30|||||||||935
1723748800000|2024-08-15 19:06:40|||||||||400
1723748810000|2024-08-15 19:06:50|11.72||11.7||11.72||11.7||1400
1723748820000|2024-08-15 19:07:00|||||||||1200
1723748830000|2024-08-15 19:07:10|||||||||200
1723748840000|2024-08-15 19:07:20|||||||||700
1723748850000|2024-08-15 19:07:30|11.74||11.7||11.74||11.7||700
1723748860000|2024-08-15 19:07:40|11.74|11.68|11.75|11.68|11.75|11.68|11.74|11.68|13275
1723748870000|2024-08-15 19:07:50|||||||||410
1723748880000|2024-08-15 19:08:00|11.74||11.74||11.74||11.74||8748
1723748890000|2024-08-15 19:08:10|11.7|11.64|11.7|11.64|11.7|11.64|11.68|11.64|20865
1723748900000|2024-08-15 19:08:20|11.69||11.69||11.69||11.69||0
1723748910000|2024-08-15 19:08:30|||||||||100
1723748920000|2024-08-15 19:08:40|11.68|11.63|11.67|11.62|11.68|11.63|11.67|11.62|2209
1723748930000|2024-08-15 19:08:50|11.66|11.6|11.66|11.6|11.66|11.6|11.66|11.6|727
1723748940000|2024-08-15 19:09:00|||||||||11100
1723748950000|2024-08-15 19:09:10|11.65||11.65||11.65||11.65||200
1723748960000|2024-08-15 19:09:20|11.64||11.64||11.64||11.64||0
1723748970000|2024-08-15 19:09:30|11.63||11.62||11.63||11.62||100
1723748980000|2024-08-15 19:09:40|11.61|11.58|11.6|11.4|11.61|11.58|11.6|11.4|74263
1723748990000|2024-08-15 19:09:50|11.59||11.59||11.59||11.59||3500
1723749000000|2024-08-15 19:10:00|||||||||600
1723749010000|2024-08-15 19:10:10|||||||||100
1723749030000|2024-08-15 19:10:30|||||||||155
1723749040000|2024-08-15 19:10:40|||||||||100
1723749050000|2024-08-15 19:10:50|11.41||11.53||11.53||11.41||303
1723749060000|2024-08-15 19:11:00||11.44||11.44||11.44||11.44|3500
1723749070000|2024-08-15 19:11:10|||||||||5750
1723749080000|2024-08-15 19:11:20|||||||||550
1723749090000|2024-08-15 19:11:30|||||||||275
1723749100000|2024-08-15 19:11:40|||||||||377
1723749120000|2024-08-15 19:12:00|11.54||11.54||11.54||11.54||14041
1723749140000|2024-08-15 19:12:20|||||||||400
1723749150000|2024-08-15 19:12:30|||||||||1134
1723749160000|2024-08-15 19:12:40|||||||||190
1723749170000|2024-08-15 19:12:50|||||||||690
1723749180000|2024-08-15 19:13:00|||||||||6300
1723749190000|2024-08-15 19:13:10|||||||||1550
1723749200000|2024-08-15 19:13:20|||||||||400
1723749210000|2024-08-15 19:13:30|||||||||780
1723749220000|2024-08-15 19:13:40|||||||||1285
1723749230000|2024-08-15 19:13:50|||||||||2666
1723749240000|2024-08-15 19:14:00|||||||||650
1723749250000|2024-08-15 19:14:10|||||||||800
1723749260000|2024-08-15 19:14:20|||||||||1073
1723749270000|2024-08-15 19:14:30|||||||||1000
1723749280000|2024-08-15 19:14:40|||||||||15160
1723749290000|2024-08-15 19:14:50|||||||||3120
1723749300000|2024-08-15 19:15:00|||||||||800
1723749310000|2024-08-15 19:15:10||11.49||11.49||11.49||11.49|500
1723749320000|2024-08-15 19:15:20|||||||||2233
1723749330000|2024-08-15 19:15:30|||||||||100
1723749340000|2024-08-15 19:15:40|11.53||11.53||11.53||11.53||500
1723749350000|2024-08-15 19:15:50|||||||||300
1723749360000|2024-08-15 19:16:00|||||||||2300
1723749370000|2024-08-15 19:16:10|11.54|11.5|11.68|11.5|11.68|11.5|11.54|11.5|11488
1723749380000|2024-08-15 19:16:20|||||||||500
1723749390000|2024-08-15 19:16:30|||||||||2920
1723749400000|2024-08-15 19:16:40|||||||||500
1723749410000|2024-08-15 19:16:50|||||||||900
1723749420000|2024-08-15 19:17:00||11.59||11.6||11.6||11.59|500
1723749430000|2024-08-15 19:17:10|11.69|11.61|11.68|11.61|11.69|11.61|11.68|11.61|43900
1723749440000|2024-08-15 19:17:20|||||||||10775
1723749450000|2024-08-15 19:17:30||11.65||11.61||11.65||11.61|12479
1723749460000|2024-08-15 19:17:40||11.6||11.55||11.61||11.55|6615
1723749480000|2024-08-15 19:18:00|11.67|11.52|11.67|11.47|11.67|11.52|11.67|11.47|23363
1723749490000|2024-08-15 19:18:10|||||||||750
1723749500000|2024-08-15 19:18:20|||||||||867
1723749520000|2024-08-15 19:18:40|11.6||11.6||11.6||11.6||1482
1723749530000|2024-08-15 19:18:50|||||||||2000
1723749550000|2024-08-15 19:19:10|||||||||4808
1723749570000|2024-08-15 19:19:30|||||||||200
1723749580000|2024-08-15 19:19:40|11.58||11.58||11.58||11.58||900
1723749590000|2024-08-15 19:19:50|||||||||6832
1723749600000|2024-08-15 19:20:00|||||||||28868
1723749610000|2024-08-15 19:20:10|||||||||1000
1723749620000|2024-08-15 19:20:20|||||||||800
1723749630000|2024-08-15 19:20:30|||||||||5873
1723749640000|2024-08-15 19:20:40|||||||||400
1723749650000|2024-08-15 19:20:50|||||||||1218
1723749660000|2024-08-15 19:21:00|11.57|11.46|11.56|11.44|11.57|11.46|11.47|11.44|44133
1723749670000|2024-08-15 19:21:10|11.52|11.46|11.51|11.46|11.52|11.46|11.51|11.46|8631
1723749680000|2024-08-15 19:21:20|11.5||11.5||11.5||11.5||352
1723749690000|2024-08-15 19:21:30|||||||||330
1723749700000|2024-08-15 19:21:40|11.49|11.45|11.46|11.45|11.49|11.45|11.46|11.45|5628
1723749730000|2024-08-15 19:22:10|11.45|11.44|11.4|11.32|11.45|11.44|11.4|11.29|42331
1723749750000|2024-08-15 19:22:30|11.39||11.39||11.39||11.39||0
1723749780000|2024-08-15 19:23:00|||||||||895
1723749790000|2024-08-15 19:23:10|11.33|11.31|11.26|11.25|11.33|11.31|11.26|11.25|8897
1723749800000|2024-08-15 19:23:20|11.22|11.21|11.11|11.1|11.22|11.21|11.11|11.1|29493
1723749810000|2024-08-15 19:23:30|||||||||63545
1723749820000|2024-08-15 19:23:40|||||||||1100
1723749830000|2024-08-15 19:23:50|||||||||100
1723749840000|2024-08-15 19:24:00|11.13|11.11|11.3|11.14|11.3|11.14|11.13|11.11|19810
1723749850000|2024-08-15 19:24:10|11.32||11.3||11.32||11.3||32882
1723749860000|2024-08-15 19:24:20|11.31|11.15|11.31|11.15|11.31|11.15|11.31|11.15|6800
1723749870000|2024-08-15 19:24:30|11.32||11.4||11.4||11.31||2738
1723749890000|2024-08-15 19:24:50|||||||||6409
1723749900000|2024-08-15 19:25:00||11.16||11.16||11.16||11.16|100
1723749920000|2024-08-15 19:25:20|11.39|11.2|11.39|11.2|11.4|11.2|11.39|11.2|400
1723749940000|2024-08-15 19:25:40|||||||||100
1723749960000|2024-08-15 19:26:00||11.28||11.29||11.29||11.28|9847
1723749970000|2024-08-15 19:26:10|||||||||381
1723749980000|2024-08-15 19:26:20|||||||||1705
1723749990000|2024-08-15 19:26:30|||||||||10600
1723750000000|2024-08-15 19:26:40|11.34||11.34||11.34||11.34||0
1723750020000|2024-08-15 19:27:00|||||||||200
1723750040000|2024-08-15 19:27:20|||||||||11581
1723750050000|2024-08-15 19:27:30|||||||||100
1723750060000|2024-08-15 19:27:40|||||||||400
1723750070000|2024-08-15 19:27:50|||||||||700
1723750080000|2024-08-15 19:28:00|||||||||1000
1723750090000|2024-08-15 19:28:10|||||||||2579
1723750100000|2024-08-15 19:28:20|||||||||1284
1723750110000|2024-08-15 19:28:30|||||||||800
1723750120000|2024-08-15 19:28:40|11.32||11.34||11.34||11.32||4503
1723750130000|2024-08-15 19:28:50|||||||||4291
1723750140000|2024-08-15 19:29:00|||||||||4482
1723750150000|2024-08-15 19:29:10|||||||||800
1723750160000|2024-08-15 19:29:20|||||||||900
1723750170000|2024-08-15 19:29:30|||||||||35853
1723750180000|2024-08-15 19:29:40|||||||||1800
1723750190000|2024-08-15 19:29:50|||||||||500
1723750200000|2024-08-15 19:30:00|||||||||200
1723750210000|2024-08-15 19:30:10|||||||||264
1723750230000|2024-08-15 19:30:30|||||||||3600
1723750240000|2024-08-15 19:30:40|11.33||11.33||11.33||11.33||9284
1723750250000|2024-08-15 19:30:50|11.32|11.28|11.29|11.28|11.32|11.28|11.29|11.28|5983
1723750260000|2024-08-15 19:31:00|||||||||28260
1723750280000|2024-08-15 19:31:20|||||||||400
1723750290000|2024-08-15 19:31:30|||||||||3392
1723750310000|2024-08-15 19:31:50|||||||||400
1723750320000|2024-08-15 19:32:00|||||||||1377
1723750330000|2024-08-15 19:32:10|||||||||1841
1723750340000|2024-08-15 19:32:20|||||||||4600
1723750350000|2024-08-15 19:32:30|||||||||750
1723750360000|2024-08-15 19:32:40|||||||||1100
1723750370000|2024-08-15 19:32:50|||||||||290
1723750390000|2024-08-15 19:33:10|||||||||996
1723750410000|2024-08-15 19:33:30|||||||||321
1723750420000|2024-08-15 19:33:40|||||||||602
1723750450000|2024-08-15 19:34:10|||||||||1100
1723750460000|2024-08-15 19:34:20|||||||||1885
1723750470000|2024-08-15 19:34:30|||||||||2700
1723750480000|2024-08-15 19:34:40|||||||||1100
1723750490000|2024-08-15 19:34:50|||||||||1000
1723750500000|2024-08-15 19:35:00|||||||||3877
1723750510000|2024-08-15 19:35:10|||||||||1100
1723750520000|2024-08-15 19:35:20|||||||||1000
1723750530000|2024-08-15 19:35:30|||||||||1080
1723750540000|2024-08-15 19:35:40|||||||||1702
1723750550000|2024-08-15 19:35:50|||||||||20729
1723750560000|2024-08-15 19:36:00|11.3|11.29|11.31|11.3|11.31|11.3|11.29|11.29|8623
1723750570000|2024-08-15 19:36:10|||||||||12100
1723750580000|2024-08-15 19:36:20|||||||||3385
1723750590000|2024-08-15 19:36:30|11.32|11.31|11.34|11.31|11.34|11.31|11.32|11.31|4089
1723750600000|2024-08-15 19:36:40|11.39||11.39||11.39||11.39||3350
1723750610000|2024-08-15 19:36:50|||||||||100
1723750620000|2024-08-15 19:37:00|||||||||1500
1723750630000|2024-08-15 19:37:10|11.38||11.38||11.38||11.38||100
1723750640000|2024-08-15 19:37:20|11.39||11.4||11.4||11.39||12053
1723750650000|2024-08-15 19:37:30|||||||||600
1723750660000|2024-08-15 19:37:40|11.39||11.39||11.39||11.39||12920
1723750670000|2024-08-15 19:37:50|||||||||800
1723750680000|2024-08-15 19:38:00|11.33||11.33||11.33||11.33||696
1723750690000|2024-08-15 19:38:10|11.34||11.39||11.39||11.34||1444
1723750700000|2024-08-15 19:38:20|||||||||1800
1723750710000|2024-08-15 19:38:30|11.38||11.38||11.38||11.38||26787
1723750720000|2024-08-15 19:38:40|||||||||200
1723750740000|2024-08-15 19:39:00|||||||||3900
1723750750000|2024-08-15 19:39:10|||||||||800
1723750760000|2024-08-15 19:39:20||11.33||11.33||11.33||11.33|1686
1723750770000|2024-08-15 19:39:30|||||||||300
1723750780000|2024-08-15 19:39:40|||||||||26100
1723750790000|2024-08-15 19:39:50|||||||||5600
1723750800000|2024-08-15 19:40:00|||||||||700
1723750810000|2024-08-15 19:40:10|11.34||11.34||11.34||11.34||800
1723750820000|2024-08-15 19:40:20|11.38|11.34|11.4|11.37|11.4|11.37|11.37|11.34|20195
1723750830000|2024-08-15 19:40:30|11.44|11.38|11.7|11.56|11.7|11.56|11.44|11.38|74187
1723750840000|2024-08-15 19:40:40|||||||||4373
1723750850000|2024-08-15 19:40:50|||||||||2900
1723750860000|2024-08-15 19:41:00|||||||||7303
1723750870000|2024-08-15 19:41:10|||||||||1148
1723750880000|2024-08-15 19:41:20|||||||||1506
1723750890000|2024-08-15 19:41:30|||||||||3235
1723750900000|2024-08-15 19:41:40|||||||||976
1723750910000|2024-08-15 19:41:50|11.69||11.69||11.69||11.69||1771
1723750920000|2024-08-15 19:42:00|11.63||11.69||11.7||11.63||3599
1723750930000|2024-08-15 19:42:10|11.71||11.71||11.71||11.71||2680
1723750940000|2024-08-15 19:42:20|||||||||769
1723750950000|2024-08-15 19:42:30|11.7||11.7||11.7||11.7||300
1723750960000|2024-08-15 19:42:40|11.71|11.63|11.71|11.63|11.71|11.63|11.64|11.63|1414
1723750970000|2024-08-15 19:42:50|||||||||1996
1723750980000|2024-08-15 19:43:00||11.59||11.57||11.59||11.57|50244
1723751000000|2024-08-15 19:43:20|||||||||200
1723751010000|2024-08-15 19:43:30|||||||||1000
1723751020000|2024-08-15 19:43:40|||||||||225
1723751030000|2024-08-15 19:43:50|||||||||200
1723751040000|2024-08-15 19:44:00|11.7||11.7||11.7||11.7||2050
1723751050000|2024-08-15 19:44:10|||||||||7000
1723751070000|2024-08-15 19:44:30|||||||||3524
1723751080000|2024-08-15 19:44:40|11.67|11.56|11.56|11.52|11.67|11.56|11.56|11.5|50053
1723751100000|2024-08-15 19:45:00|11.56||11.56||11.56||11.56||2400
1723751110000|2024-08-15 19:45:10|||||||||600
1723751130000|2024-08-15 19:45:30|11.54||11.54||11.54||11.54||650
1723751140000|2024-08-15 19:45:40|||||||||2400
1723751150000|2024-08-15 19:45:50|11.55||11.55||11.55||11.55||0
1723751170000|2024-08-15 19:46:10|11.54||11.54||11.54||11.54||800
1723751180000|2024-08-15 19:46:20|||||||||100
1723751200000|2024-08-15 19:46:40|11.48|11.46|11.45|11.38|11.48|11.46|11.45|11.38|433
1723751210000|2024-08-15 19:46:50|11.44||11.43||11.44||11.43||0
1723751220000|2024-08-15 19:47:00|11.42||11.4||11.42||11.4||471
1723751230000|2024-08-15 19:47:10|11.44|11.4|11.45|11.41|11.45|11.41|11.44|11.38|1874
1723751260000|2024-08-15 19:47:40|11.43|11.25|11.41|11.2|11.43|11.25|11.41|11.2|1200
1723751270000|2024-08-15 19:47:50|11.44||11.27||11.44||11.27||396
1723751280000|2024-08-15 19:48:00|||||||||544
1723751290000|2024-08-15 19:48:10|11.26||11.22||11.26||11.22||11205
1723751310000|2024-08-15 19:48:30|||||||||4250
1723751320000|2024-08-15 19:48:40|||||||||100
1723751370000|2024-08-15 19:49:30|||||||||3166
1723751380000|2024-08-15 19:49:40|||||||||50740
1723751390000|2024-08-15 19:49:50|11.17|11.11|11.16|11.11|11.17|11.11|11.16|11.11|2600
1723751400000|2024-08-15 19:50:00|11.13||11.13||11.13||11.13||200
1723751420000|2024-08-15 19:50:20|11.03|11|11.03|11.01|11.03|11.01|11.03|11|0
1723751430000|2024-08-15 19:50:30|11.04|11.02|11.04|11.02|11.04|11.02|11.03|11.02|200
1723751450000|2024-08-15 19:50:50|||||||||200
1723751460000|2024-08-15 19:51:00|||||||||1050
1723751470000|2024-08-15 19:51:10|11.02|11|11.02|11|11.02|11|11.02|11|6310
1723751480000|2024-08-15 19:51:20|11.04||11.02||11.04||11.02||1872
1723751490000|2024-08-15 19:51:30|11.03|11.01|11.03|11|11.03|11.01|11.03|11|1600
1723751500000|2024-08-15 19:51:40||11.01||11.01||11.01||11.01|10100
1723751510000|2024-08-15 19:51:50|11.04|11.02|11.04|11.02|11.04|11.02|11.04|11.02|200
1723751520000|2024-08-15 19:52:00|||||||||500
1723751530000|2024-08-15 19:52:10|||||||||4038
1723751540000|2024-08-15 19:52:20||11||11.02||11.02||11|4263
1723751550000|2024-08-15 19:52:30|||||||||4510
1723751560000|2024-08-15 19:52:40|||||||||100
1723751570000|2024-08-15 19:52:50|||||||||200
1723751580000|2024-08-15 19:53:00|11.05|11.03|11.16|11.14|11.16|11.14|11.05|11.03|494
1723751590000|2024-08-15 19:53:10|||||||||100
1723751600000|2024-08-15 19:53:20|||||||||500
1723751620000|2024-08-15 19:53:40||11.1||11.14||11.14||11.1|400
1723751630000|2024-08-15 19:53:50|11.17|11.15|11.22|11.19|11.22|11.19|11.17|11.15|100
1723751640000|2024-08-15 19:54:00|11.23|11.21|11.23|11.21|11.23|11.21|11.23|11.19|0
1723751650000|2024-08-15 19:54:10|11.24|11.22|11.27|11.25|11.4|11.25|11.24|11.22|13226
1723751660000|2024-08-15 19:54:20|11.28|11.26|11.37|11.25|11.37|11.27|11.28|11.25|3895
1723751670000|2024-08-15 19:54:30|11.41|11.23|11.28|11.22|11.41|11.23|11.28|11.22|700
1723751680000|2024-08-15 19:54:40|11.25|11.23|11.28|11.26|11.41|11.26|11.25|11.23|600
1723751690000|2024-08-15 19:54:50|11.27|11.25|11.27|11.18|11.27|11.25|11.27|11.18|901
1723751700000|2024-08-15 19:55:00|11.28|11.21|11.25|11.21|11.28|11.21|11.25|11.18|3794
1723751710000|2024-08-15 19:55:10|11.23||11.23||11.23||11.23||2900
1723751720000|2024-08-15 19:55:20|11.25|11.22|11.25|11.22|11.25|11.22|11.25|11.22|9282
1723751730000|2024-08-15 19:55:30|11.47|11.23|11.45|11.26|11.49|11.26|11.45|11.23|908
1723751740000|2024-08-15 19:55:40|11.32|11.3|11.32|11.3|11.32|11.3|11.32|11.3|1100
1723751750000|2024-08-15 19:55:50|11.33|11.31|11.44|11.34|11.45|11.34|11.33|11.31|2750
1723751760000|2024-08-15 19:56:00|11.43||11.44||11.45||11.43||1250
1723751770000|2024-08-15 19:56:10|11.43||11.44||11.45||11.4||987
1723751780000|2024-08-15 19:56:20|11.43|11.35|11.45|11.35|11.45|11.35|11.4|11.35|1137
1723751790000|2024-08-15 19:56:30|11.47||11.54||11.55||11.47||250
1723751800000|2024-08-15 19:56:40|11.57||11.57||11.57||11.57||449
1723751810000|2024-08-15 19:56:50|11.37||11.46||11.46||11.37||100
1723751820000|2024-08-15 19:57:00|11.57||11.57||11.57||11.57||500
1723751830000|2024-08-15 19:57:10|11.49||11.37||11.53||11.37||877
1723751840000|2024-08-15 19:57:20|11.47|11.36|11.57|11.37|11.57|11.37|11.38|11.36|1191
1723751850000|2024-08-15 19:57:30|11.51|11.49|11.51|11.49|11.51|11.49|11.39|11.49|4900
1723751860000|2024-08-15 19:57:40|||||||||1250
1723751880000|2024-08-15 19:58:00|||||||||731
1723751890000|2024-08-15 19:58:10|11.46|11.41|11.47|11.44|11.47|11.44|11.46|11.41|647
1723751900000|2024-08-15 19:58:20|11.5|11.43|11.57|11.55|11.63|11.55|11.5|11.43|31816
1723751910000|2024-08-15 19:58:30|11.69||11.57||11.69||11.57||5393
1723751920000|2024-08-15 19:58:40|11.73|11.59|11.73|11.59|11.73|11.59|11.73|11.59|24000
1723751930000|2024-08-15 19:58:50|11.61||11.61||11.61||11.61||100
1723751940000|2024-08-15 19:59:00||11.58||11.59||11.59||11.58|5100
1723751950000|2024-08-15 19:59:10|11.63|11.64|11.74|11.66|11.74|11.66|11.63|11.64|11600
1723751960000|2024-08-15 19:59:20|11.75|11.67|11.77|11.67|11.78|11.67|11.75|11.67|6100
1723751970000|2024-08-15 19:59:30|11.79|11.83|11.9|11.83|11.9|11.83|11.77|11.83|5866
1723751980000|2024-08-15 19:59:40|11.91|12.01|12.12|12.1|12.12|12.1|11.91|12.01|2426
1723751990000|2024-08-15 19:59:50|12.24|12.11|12.29|11.75|12.29|12.13|12.24|11.75|80731
1723815000000|2024-08-16 13:30:00|||||||||71493
1723815010000|2024-08-16 13:30:10|||||||||500
1723815020000|2024-08-16 13:30:20|||||||||24270
1723815040000|2024-08-16 13:30:40|||||||||31873
1723815050000|2024-08-16 13:30:50|||||||||10348
1723815060000|2024-08-16 13:31:00|||||||||166960
1723815070000|2024-08-16 13:31:10|||||||||10000
1723815080000|2024-08-16 13:31:20|||||||||10000
1723815090000|2024-08-16 13:31:30|||||||||21476
1723815100000|2024-08-16 13:31:40|||||||||7011
1723815130000|2024-08-16 13:32:10|||||||||9719
1723815140000|2024-08-16 13:32:20|||||||||668
1723815150000|2024-08-16 13:32:30|||||||||120
1723815160000|2024-08-16 13:32:40|||||||||28066
1723815170000|2024-08-16 13:32:50|||||||||922
1723815180000|2024-08-16 13:33:00|||||||||5055
1723815190000|2024-08-16 13:33:10|||||||||879
1723815200000|2024-08-16 13:33:20|||||||||3446
1723815210000|2024-08-16 13:33:30|||||||||1507
1723815220000|2024-08-16 13:33:40|||||||||16252
1723815230000|2024-08-16 13:33:50|||||||||3200
1723815240000|2024-08-16 13:34:00|||||||||145
1723815250000|2024-08-16 13:34:10|||||||||1400
1723815260000|2024-08-16 13:34:20|||||||||14665
1723815270000|2024-08-16 13:34:30|||||||||51000
1723815280000|2024-08-16 13:34:40|||||||||128
1723815290000|2024-08-16 13:34:50|||||||||13294
1723815300000|2024-08-16 13:35:00|||||||||1875
1723815310000|2024-08-16 13:35:10|||||||||1530
1723815320000|2024-08-16 13:35:20|||||||||108
1723815330000|2024-08-16 13:35:30|||||||||3500
1723815340000|2024-08-16 13:35:40|||||||||7099
1723815350000|2024-08-16 13:35:50|||||||||10500
1723815360000|2024-08-16 13:36:00|||||||||2584
1723815370000|2024-08-16 13:36:10|||||||||1970
1723815380000|2024-08-16 13:36:20|||||||||10350
1723815390000|2024-08-16 13:36:30|||||||||896
1723815400000|2024-08-16 13:36:40|||||||||283
1723815420000|2024-08-16 13:37:00|||||||||1150
1723815450000|2024-08-16 13:37:30|||||||||5000
1723815460000|2024-08-16 13:37:40|||||||||48498
1723815470000|2024-08-16 13:37:50|||||||||15356
1723815480000|2024-08-16 13:38:00|||||||||1050
1723815490000|2024-08-16 13:38:10|||||||||700
1723815500000|2024-08-16 13:38:20|||||||||206
1723815510000|2024-08-16 13:38:30|||||||||1201
1723815520000|2024-08-16 13:38:40|||||||||502
1723815530000|2024-08-16 13:38:50|||||||||2380
1723815550000|2024-08-16 13:39:10|||||||||510
1723815560000|2024-08-16 13:39:20|||||||||8599
1723815570000|2024-08-16 13:39:30|||||||||626
1723815580000|2024-08-16 13:39:40|||||||||1818
1723815590000|2024-08-16 13:39:50|||||||||1425
1723815620000|2024-08-16 13:40:20|||||||||250
1723815660000|2024-08-16 13:41:00|||||||||1122
1723815670000|2024-08-16 13:41:10|||||||||4006
1723815680000|2024-08-16 13:41:20|||||||||30000
1723815690000|2024-08-16 13:41:30|||||||||27198
1723815700000|2024-08-16 13:41:40|||||||||295
1723815710000|2024-08-16 13:41:50|||||||||153
1723815720000|2024-08-16 13:42:00|||||||||4721
1723815730000|2024-08-16 13:42:10|||||||||100
1723815740000|2024-08-16 13:42:20|||||||||990
1723815750000|2024-08-16 13:42:30|||||||||300
1723815780000|2024-08-16 13:43:00|||||||||12944
1723815790000|2024-08-16 13:43:10|||||||||500
1723815810000|2024-08-16 13:43:30|||||||||1514
1723815820000|2024-08-16 13:43:40|||||||||103
1723815850000|2024-08-16 13:44:10|||||||||304
1723815860000|2024-08-16 13:44:20|||||||||500
1723815880000|2024-08-16 13:44:40|||||||||4336
1723815890000|2024-08-16 13:44:50|||||||||1221
1723815930000|2024-08-16 13:45:30|||||||||25084
1723815940000|2024-08-16 13:45:40|||||||||17500
1723815950000|2024-08-16 13:45:50|||||||||400
1723815960000|2024-08-16 13:46:00|||||||||595
1723816000000|2024-08-16 13:46:40|||||||||5443
1723816010000|2024-08-16 13:46:50|||||||||543
1723816030000|2024-08-16 13:47:10|||||||||7802
1723816040000|2024-08-16 13:47:20|||||||||7895
1723816060000|2024-08-16 13:47:40|||||||||5000
1723816070000|2024-08-16 13:47:50|||||||||20000
1723816090000|2024-08-16 13:48:10|||||||||200
1723816110000|2024-08-16 13:48:30|||||||||117
1723816120000|2024-08-16 13:48:40|||||||||396
1723816130000|2024-08-16 13:48:50|||||||||22953
1723816140000|2024-08-16 13:49:00|||||||||5000
1723816160000|2024-08-16 13:49:20|||||||||230
1723816170000|2024-08-16 13:49:30|||||||||2500
1723816180000|2024-08-16 13:49:40|||||||||6195
1723816190000|2024-08-16 13:49:50|||||||||700
1723816200000|2024-08-16 13:50:00|||||||||1626
1723816220000|2024-08-16 13:50:20|||||||||3828
1723816260000|2024-08-16 13:51:00|||||||||1261
1723816270000|2024-08-16 13:51:10|||||||||1100
1723816320000|2024-08-16 13:52:00|||||||||103
1723816330000|2024-08-16 13:52:10|||||||||469
1723816350000|2024-08-16 13:52:30|||||||||4700
1723816390000|2024-08-16 13:53:10|||||||||25130
1723816440000|2024-08-16 13:54:00|||||||||1000
1723816460000|2024-08-16 13:54:20|||||||||685
1723816490000|2024-08-16 13:54:50|||||||||174
1723816500000|2024-08-16 13:55:00|||||||||7933
1723816530000|2024-08-16 13:55:30|||||||||3500
1723816540000|2024-08-16 13:55:40|||||||||100
1723816550000|2024-08-16 13:55:50|||||||||175
1723816570000|2024-08-16 13:56:10|||||||||1000
1723816600000|2024-08-16 13:56:40|||||||||1500
1723816610000|2024-08-16 13:56:50|||||||||300
1723816620000|2024-08-16 13:57:00|||||||||500
1723816640000|2024-08-16 13:57:20|||||||||12700
1723816650000|2024-08-16 13:57:30|||||||||11893
1723816660000|2024-08-16 13:57:40|||||||||10500
1723816670000|2024-08-16 13:57:50|||||||||80000
1723816680000|2024-08-16 13:58:00|||||||||95720
1723816710000|2024-08-16 13:58:30|||||||||352
1723816720000|2024-08-16 13:58:40|||||||||150
1723816730000|2024-08-16 13:58:50|||||||||2500
1723816750000|2024-08-16 13:59:10|||||||||2462
1723816770000|2024-08-16 13:59:30|||||||||396
1723816780000|2024-08-16 13:59:40|||||||||2223
1723816800000|2024-08-16 14:00:00|||||||||901
1723816810000|2024-08-16 14:00:10|||||||||7900
1723816850000|2024-08-16 14:00:50|||||||||5066
1723816860000|2024-08-16 14:01:00|||||||||410
1723816880000|2024-08-16 14:01:20|||||||||1700
1723816930000|2024-08-16 14:02:10|||||||||1587
1723816940000|2024-08-16 14:02:20|||||||||274
1723817020000|2024-08-16 14:03:40|||||||||200
1723817030000|2024-08-16 14:03:50|||||||||905
1723817040000|2024-08-16 14:04:00|||||||||720
1723817060000|2024-08-16 14:04:20|||||||||2223
1723817070000|2024-08-16 14:04:30|||||||||927
1723817080000|2024-08-16 14:04:40|||||||||243
1723817090000|2024-08-16 14:04:50|||||||||21030
1723817120000|2024-08-16 14:05:20|||||||||20000
1723817140000|2024-08-16 14:05:40|||||||||500
1723817150000|2024-08-16 14:05:50|||||||||5560
1723817160000|2024-08-16 14:06:00|||||||||21051
1723817170000|2024-08-16 14:06:10|||||||||5000
1723817210000|2024-08-16 14:06:50|||||||||10738
1723817220000|2024-08-16 14:07:00|||||||||2600
1723817230000|2024-08-16 14:07:10|||||||||113818
1723817240000|2024-08-16 14:07:20|||||||||184413
1723817250000|2024-08-16 14:07:30|||||||||1055
1723817270000|2024-08-16 14:07:50|||||||||7000
1723817280000|2024-08-16 14:08:00|||||||||200
1723817290000|2024-08-16 14:08:10|||||||||24094
1723817310000|2024-08-16 14:08:30|||||||||200
1723817360000|2024-08-16 14:09:20|||||||||100
1723817410000|2024-08-16 14:10:10|||||||||593
1723817430000|2024-08-16 14:10:30|||||||||449
1723817460000|2024-08-16 14:11:00|||||||||200
1723817470000|2024-08-16 14:11:10|||||||||125
1723817480000|2024-08-16 14:11:20|||||||||55000
1723817490000|2024-08-16 14:11:30|||||||||4000
1723817500000|2024-08-16 14:11:40|||||||||1400
1723817510000|2024-08-16 14:11:50|||||||||127
1723817530000|2024-08-16 14:12:10|||||||||7100
1723817540000|2024-08-16 14:12:20|||||||||14000
1723817580000|2024-08-16 14:13:00|||||||||100
1723817590000|2024-08-16 14:13:10|||||||||582
1723817600000|2024-08-16 14:13:20|||||||||50120
1723817630000|2024-08-16 14:13:50|||||||||500
1723817660000|2024-08-16 14:14:20|||||||||8519
1723817670000|2024-08-16 14:14:30|||||||||700
1723817680000|2024-08-16 14:14:40|||||||||100
1723817690000|2024-08-16 14:14:50|||||||||3935
1723817700000|2024-08-16 14:15:00|||||||||386
1723817710000|2024-08-16 14:15:10|||||||||1900
1723817720000|2024-08-16 14:15:20|||||||||9610
1723817730000|2024-08-16 14:15:30|||||||||1976
1723817740000|2024-08-16 14:15:40|||||||||1000
1723817760000|2024-08-16 14:16:00|||||||||1000
1723817780000|2024-08-16 14:16:20|||||||||140
1723817800000|2024-08-16 14:16:40|||||||||7000
1723817850000|2024-08-16 14:17:30|||||||||200
1723817860000|2024-08-16 14:17:40|||||||||1900
1723817880000|2024-08-16 14:18:00|||||||||302
1723817890000|2024-08-16 14:18:10|||||||||802
1723817900000|2024-08-16 14:18:20|||||||||794
1723817910000|2024-08-16 14:18:30|||||||||124
1723817920000|2024-08-16 14:18:40|||||||||4200
1723818000000|2024-08-16 14:20:00|||||||||300
1723818020000|2024-08-16 14:20:20|||||||||8248
1723818030000|2024-08-16 14:20:30|||||||||178
1723818050000|2024-08-16 14:20:50|||||||||1833
1723818060000|2024-08-16 14:21:00|||||||||125
1723818080000|2024-08-16 14:21:20|||||||||1352
1723818120000|2024-08-16 14:22:00|||||||||300
1723818190000|2024-08-16 14:23:10|||||||||500
1723818200000|2024-08-16 14:23:20|||||||||4934
1723818210000|2024-08-16 14:23:30|||||||||554
1723818240000|2024-08-16 14:24:00|||||||||1750
1723818250000|2024-08-16 14:24:10|||||||||2504
1723818270000|2024-08-16 14:24:30|||||||||1000
1723818280000|2024-08-16 14:24:40|||||||||56787
1723818290000|2024-08-16 14:24:50|||||||||45185
1723818300000|2024-08-16 14:25:00|||||||||18300
1723818310000|2024-08-16 14:25:10|||||||||224
1723818330000|2024-08-16 14:25:30|||||||||10000
1723818340000|2024-08-16 14:25:40|||||||||200
1723818350000|2024-08-16 14:25:50|||||||||1025
1723818360000|2024-08-16 14:26:00|||||||||15000
1723818370000|2024-08-16 14:26:10|||||||||144186
1723818380000|2024-08-16 14:26:20|||||||||1100
1723818400000|2024-08-16 14:26:40|||||||||20000
1723818410000|2024-08-16 14:26:50|||||||||7270
1723818420000|2024-08-16 14:27:00|||||||||100
1723818430000|2024-08-16 14:27:10|||||||||16000
1723818440000|2024-08-16 14:27:20|||||||||701
1723818450000|2024-08-16 14:27:30|||||||||2845
1723818470000|2024-08-16 14:27:50|||||||||430
1723818490000|2024-08-16 14:28:10|||||||||1800
1723818500000|2024-08-16 14:28:20|||||||||1112
1723818520000|2024-08-16 14:28:40|||||||||4019
1723818530000|2024-08-16 14:28:50|||||||||1444
1723818540000|2024-08-16 14:29:00|||||||||629
1723818560000|2024-08-16 14:29:20|||||||||800
1723818570000|2024-08-16 14:29:30|||||||||471
1723818580000|2024-08-16 14:29:40|||||||||605
1723818590000|2024-08-16 14:29:50|||||||||1217
1723818600000|2024-08-16 14:30:00|||||||||7356
1723818610000|2024-08-16 14:30:10|||||||||1000
1723818620000|2024-08-16 14:30:20|||||||||800
1723818640000|2024-08-16 14:30:40|||||||||2067
1723818650000|2024-08-16 14:30:50|||||||||800
1723818660000|2024-08-16 14:31:00|||||||||439
1723818670000|2024-08-16 14:31:10|||||||||100
1723818680000|2024-08-16 14:31:20|||||||||17296
1723818690000|2024-08-16 14:31:30|||||||||6151
1723818710000|2024-08-16 14:31:50|||||||||1047
1723818720000|2024-08-16 14:32:00|||||||||1805
1723818730000|2024-08-16 14:32:10|||||||||915
1723818740000|2024-08-16 14:32:20|||||||||540
1723818750000|2024-08-16 14:32:30|||||||||1800
1723818760000|2024-08-16 14:32:40|||||||||297
1723818780000|2024-08-16 14:33:00|||||||||1045
1723818790000|2024-08-16 14:33:10|||||||||450
1723818800000|2024-08-16 14:33:20|||||||||3000
1723818810000|2024-08-16 14:33:30|||||||||2300
1723818840000|2024-08-16 14:34:00|||||||||800
1723818860000|2024-08-16 14:34:20|||||||||115
1723818870000|2024-08-16 14:34:30|||||||||4814
1723818880000|2024-08-16 14:34:40|||||||||500
1723818900000|2024-08-16 14:35:00|||||||||3045
1723818910000|2024-08-16 14:35:10|||||||||477
1723818920000|2024-08-16 14:35:20|||||||||20000
1723818930000|2024-08-16 14:35:30|||||||||5800
1723818950000|2024-08-16 14:35:50|||||||||4293
1723818960000|2024-08-16 14:36:00|||||||||7939
1723818970000|2024-08-16 14:36:10|||||||||669
1723818980000|2024-08-16 14:36:20|||||||||3784
1723818990000|2024-08-16 14:36:30|||||||||800
1723819000000|2024-08-16 14:36:40|||||||||7700
1723819010000|2024-08-16 14:36:50|||||||||7142
1723819020000|2024-08-16 14:37:00|||||||||4800
1723819030000|2024-08-16 14:37:10|||||||||4733
1723819040000|2024-08-16 14:37:20|||||||||41434
1723819050000|2024-08-16 14:37:30|||||||||800
1723819070000|2024-08-16 14:37:50|||||||||3617
1723819080000|2024-08-16 14:38:00|||||||||800
1723819100000|2024-08-16 14:38:20|||||||||160
1723819110000|2024-08-16 14:38:30|||||||||1000
1723819140000|2024-08-16 14:39:00|||||||||800
1723819150000|2024-08-16 14:39:10|||||||||2500
1723819170000|2024-08-16 14:39:30|||||||||800
1723819180000|2024-08-16 14:39:40|||||||||3948
1723819200000|2024-08-16 14:40:00|||||||||932
1723819210000|2024-08-16 14:40:10|||||||||631
1723819220000|2024-08-16 14:40:20|||||||||2000
1723819230000|2024-08-16 14:40:30|||||||||800
1723819240000|2024-08-16 14:40:40|||||||||3882
1723819250000|2024-08-16 14:40:50|||||||||7146
1723819260000|2024-08-16 14:41:00|||||||||9300
1723819290000|2024-08-16 14:41:30|||||||||900
1723819300000|2024-08-16 14:41:40|||||||||50000
1723819310000|2024-08-16 14:41:50|||||||||126
1723819350000|2024-08-16 14:42:30|||||||||1240
1723819370000|2024-08-16 14:42:50|||||||||34000
1723819380000|2024-08-16 14:43:00|||||||||63857
1723819390000|2024-08-16 14:43:10|||||||||64353
1723819400000|2024-08-16 14:43:20|||||||||35209
1723819410000|2024-08-16 14:43:30|||||||||600
1723819420000|2024-08-16 14:43:40|||||||||15773
1723819460000|2024-08-16 14:44:20|||||||||780
1723819500000|2024-08-16 14:45:00|||||||||2500
1723819540000|2024-08-16 14:45:40|||||||||100
1723819560000|2024-08-16 14:46:00|||||||||1161
1723819590000|2024-08-16 14:46:30|||||||||133
1723819670000|2024-08-16 14:47:50|||||||||11363
1723819680000|2024-08-16 14:48:00|||||||||126
1723819690000|2024-08-16 14:48:10|||||||||200
1723819700000|2024-08-16 14:48:20|||||||||450
1723819710000|2024-08-16 14:48:30|||||||||9550
1723819720000|2024-08-16 14:48:40|||||||||9046
1723819750000|2024-08-16 14:49:10|||||||||21007
1723819770000|2024-08-16 14:49:30|||||||||100
1723819780000|2024-08-16 14:49:40|||||||||400
1723819790000|2024-08-16 14:49:50|||||||||326
1723819830000|2024-08-16 14:50:30|||||||||6932
1723819870000|2024-08-16 14:51:10|||||||||13775
1723819880000|2024-08-16 14:51:20|||||||||5300
1723819900000|2024-08-16 14:51:40|||||||||6769
1723819910000|2024-08-16 14:51:50|||||||||400
1723819920000|2024-08-16 14:52:00|||||||||3100
1723819940000|2024-08-16 14:52:20|||||||||173
1723819950000|2024-08-16 14:52:30|||||||||380
1723819960000|2024-08-16 14:52:40|||||||||6000
1723819970000|2024-08-16 14:52:50|||||||||4223
1723819990000|2024-08-16 14:53:10|||||||||1000
1723820020000|2024-08-16 14:53:40|||||||||1932
1723820030000|2024-08-16 14:53:50|||||||||200
1723820040000|2024-08-16 14:54:00|||||||||400
1723820050000|2024-08-16 14:54:10|||||||||1000
1723820090000|2024-08-16 14:54:50|||||||||20760
1723820100000|2024-08-16 14:55:00|||||||||41875
1723820110000|2024-08-16 14:55:10|||||||||21695
1723820120000|2024-08-16 14:55:20|||||||||400
1723820130000|2024-08-16 14:55:30|||||||||1913
1723820150000|2024-08-16 14:55:50|||||||||65748
1723820160000|2024-08-16 14:56:00|||||||||3128
1723820170000|2024-08-16 14:56:10|||||||||1530
1723820190000|2024-08-16 14:56:30|||||||||1600
1723820220000|2024-08-16 14:57:00|||||||||56906
1723820230000|2024-08-16 14:57:10|||||||||1500
1723820240000|2024-08-16 14:57:20|||||||||13052
1723820250000|2024-08-16 14:57:30|||||||||25000
1723820280000|2024-08-16 14:58:00|||||||||400
1723820290000|2024-08-16 14:58:10|||||||||300
1723820300000|2024-08-16 14:58:20|||||||||100
1723820310000|2024-08-16 14:58:30|||||||||254
1723820320000|2024-08-16 14:58:40|||||||||100
1723820330000|2024-08-16 14:58:50|||||||||9485
1723820340000|2024-08-16 14:59:00|||||||||600
1723820350000|2024-08-16 14:59:10|||||||||6009
1723820360000|2024-08-16 14:59:20|||||||||115
1723820370000|2024-08-16 14:59:30|||||||||2741
1723820380000|2024-08-16 14:59:40|||||||||303
1723820400000|2024-08-16 15:00:00|||||||||800
1723820420000|2024-08-16 15:00:20|||||||||500
1723820430000|2024-08-16 15:00:30|||||||||600
1723820460000|2024-08-16 15:01:00|||||||||1950
1723820470000|2024-08-16 15:01:10|||||||||376
1723820480000|2024-08-16 15:01:20|||||||||1600
1723820490000|2024-08-16 15:01:30|||||||||700
1723820500000|2024-08-16 15:01:40|||||||||715
1723820510000|2024-08-16 15:01:50|||||||||12000
1723820520000|2024-08-16 15:02:00|||||||||2810
1723820530000|2024-08-16 15:02:10|||||||||119153
1723820540000|2024-08-16 15:02:20|||||||||10000
1723820550000|2024-08-16 15:02:30|||||||||600
1723820560000|2024-08-16 15:02:40|||||||||14422
1723820570000|2024-08-16 15:02:50|||||||||100
1723820580000|2024-08-16 15:03:00|||||||||8900
1723820590000|2024-08-16 15:03:10|||||||||2840
1723820600000|2024-08-16 15:03:20|||||||||100
1723820610000|2024-08-16 15:03:30|||||||||800
1723820630000|2024-08-16 15:03:50|||||||||495
1723820640000|2024-08-16 15:04:00|||||||||2569
1723820650000|2024-08-16 15:04:10|||||||||1800
1723820660000|2024-08-16 15:04:20|||||||||12020
1723820670000|2024-08-16 15:04:30|||||||||11186
1723820700000|2024-08-16 15:05:00|||||||||800
1723820710000|2024-08-16 15:05:10|||||||||17165
1723820720000|2024-08-16 15:05:20|||||||||4922
1723820740000|2024-08-16 15:05:40|||||||||509
1723820750000|2024-08-16 15:05:50|||||||||18104
1723820770000|2024-08-16 15:06:10|||||||||10790
1723820780000|2024-08-16 15:06:20|||||||||4688
1723820810000|2024-08-16 15:06:50|||||||||1360
1723820830000|2024-08-16 15:07:10|||||||||600
1723820850000|2024-08-16 15:07:30|||||||||311
1723820890000|2024-08-16 15:08:10|||||||||3000
1723820900000|2024-08-16 15:08:20|||||||||304
1723820920000|2024-08-16 15:08:40|||||||||2486
1723820930000|2024-08-16 15:08:50|||||||||316
1723820940000|2024-08-16 15:09:00|||||||||200
1723820950000|2024-08-16 15:09:10|||||||||2888
1723820960000|2024-08-16 15:09:20|||||||||365
1723821010000|2024-08-16 15:10:10|||||||||122
1723821020000|2024-08-16 15:10:20|||||||||10000
1723821030000|2024-08-16 15:10:30|||||||||13490
1723821040000|2024-08-16 15:10:40|||||||||100
1723821060000|2024-08-16 15:11:00|||||||||3521
1723821080000|2024-08-16 15:11:20|||||||||1500
1723821090000|2024-08-16 15:11:30|||||||||497
1723821120000|2024-08-16 15:12:00|||||||||500
1723821130000|2024-08-16 15:12:10|||||||||1034
1723821140000|2024-08-16 15:12:20|||||||||2440
1723821150000|2024-08-16 15:12:30|||||||||448
1723821160000|2024-08-16 15:12:40|||||||||10040
1723821170000|2024-08-16 15:12:50|||||||||1019
1723821220000|2024-08-16 15:13:40|||||||||130
1723821260000|2024-08-16 15:14:20|||||||||2000
1723821270000|2024-08-16 15:14:30|||||||||321
1723821290000|2024-08-16 15:14:50|||||||||200
1723821330000|2024-08-16 15:15:30|||||||||1600
1723821340000|2024-08-16 15:15:40|||||||||12245
1723821350000|2024-08-16 15:15:50|||||||||1626
1723821370000|2024-08-16 15:16:10|||||||||466
1723821390000|2024-08-16 15:16:30|||||||||13106
1723821400000|2024-08-16 15:16:40|||||||||2646
1723821410000|2024-08-16 15:16:50|||||||||203
1723821430000|2024-08-16 15:17:10|||||||||880
1723821440000|2024-08-16 15:17:20|||||||||347
1723821450000|2024-08-16 15:17:30|||||||||1000
1723821460000|2024-08-16 15:17:40|||||||||200
1723821470000|2024-08-16 15:17:50|||||||||800
1723821520000|2024-08-16 15:18:40|||||||||200
1723821550000|2024-08-16 15:19:10|||||||||3163
1723821560000|2024-08-16 15:19:20|||||||||1861
1723821570000|2024-08-16 15:19:30|||||||||100
1723821580000|2024-08-16 15:19:40|||||||||1640
1723821590000|2024-08-16 15:19:50|||||||||3672
1723821610000|2024-08-16 15:20:10|||||||||400
1723821630000|2024-08-16 15:20:30|||||||||464
1723821640000|2024-08-16 15:20:40|||||||||6500
1723821650000|2024-08-16 15:20:50|||||||||300
1723821660000|2024-08-16 15:21:00|||||||||1141
1723821720000|2024-08-16 15:22:00|||||||||460
1723821730000|2024-08-16 15:22:10|||||||||5000
1723821740000|2024-08-16 15:22:20|||||||||750
1723821750000|2024-08-16 15:22:30|||||||||809
1723821800000|2024-08-16 15:23:20|||||||||308
1723821820000|2024-08-16 15:23:40|||||||||53829
1723821830000|2024-08-16 15:23:50|||||||||6057
1723821870000|2024-08-16 15:24:30|||||||||186
1723821910000|2024-08-16 15:25:10|||||||||600
1723821920000|2024-08-16 15:25:20|||||||||211
1723821940000|2024-08-16 15:25:40|||||||||308
1723821960000|2024-08-16 15:26:00|||||||||200
1723821980000|2024-08-16 15:26:20|||||||||4869
1723821990000|2024-08-16 15:26:30|||||||||10399
1723822020000|2024-08-16 15:27:00|||||||||1418
1723822030000|2024-08-16 15:27:10|||||||||221
1723822040000|2024-08-16 15:27:20|||||||||3000
1723822070000|2024-08-16 15:27:50|||||||||376
1723822110000|2024-08-16 15:28:30|||||||||1716
1723822160000|2024-08-16 15:29:20|||||||||2379
1723822190000|2024-08-16 15:29:50|||||||||990
1723822210000|2024-08-16 15:30:10|||||||||580
1723822220000|2024-08-16 15:30:20|||||||||10000
1723822250000|2024-08-16 15:30:50|||||||||1324
1723822280000|2024-08-16 15:31:20|||||||||1000
1723822310000|2024-08-16 15:31:50|||||||||81600
1723822320000|2024-08-16 15:32:00|||||||||80205
1723822360000|2024-08-16 15:32:40|||||||||215
1723822370000|2024-08-16 15:32:50|||||||||13557
1723822390000|2024-08-16 15:33:10|||||||||2733
1723822440000|2024-08-16 15:34:00|||||||||500
1723822480000|2024-08-16 15:34:40|||||||||400
1723822500000|2024-08-16 15:35:00|||||||||600
1723822510000|2024-08-16 15:35:10|||||||||322
1723822540000|2024-08-16 15:35:40|||||||||100
1723822570000|2024-08-16 15:36:10|||||||||300
1723822580000|2024-08-16 15:36:20|||||||||14500
1723822590000|2024-08-16 15:36:30|||||||||80100
1723822600000|2024-08-16 15:36:40|||||||||67040
1723822620000|2024-08-16 15:37:00|||||||||15810
1723822640000|2024-08-16 15:37:20|||||||||310
1723822660000|2024-08-16 15:37:40|||||||||562
1723822670000|2024-08-16 15:37:50|||||||||193
1723822680000|2024-08-16 15:38:00|||||||||265
1723822730000|2024-08-16 15:38:50|||||||||878
1723822760000|2024-08-16 15:39:20|||||||||3754
1723822780000|2024-08-16 15:39:40|||||||||491
1723822790000|2024-08-16 15:39:50|||||||||280
1723822840000|2024-08-16 15:40:40|||||||||5196
1723822850000|2024-08-16 15:40:50|||||||||641
1723822910000|2024-08-16 15:41:50|||||||||299
1723822920000|2024-08-16 15:42:00|||||||||218
1723822930000|2024-08-16 15:42:10|||||||||1137
1723822990000|2024-08-16 15:43:10|||||||||805
1723823010000|2024-08-16 15:43:30|||||||||435
1723823050000|2024-08-16 15:44:10|||||||||124463
1723823060000|2024-08-16 15:44:20|||||||||123735
1723823090000|2024-08-16 15:44:50|||||||||1158
1723823130000|2024-08-16 15:45:30|||||||||9322
1723823150000|2024-08-16 15:45:50|||||||||200
1723823180000|2024-08-16 15:46:20|||||||||213
1723823200000|2024-08-16 15:46:40|||||||||75350
1723823210000|2024-08-16 15:46:50|||||||||503
1723823220000|2024-08-16 15:47:00|||||||||850
1723823230000|2024-08-16 15:47:10|||||||||147
1723823260000|2024-08-16 15:47:40|||||||||255
1723823310000|2024-08-16 15:48:30|||||||||300
1723823320000|2024-08-16 15:48:40|||||||||30434
1723823330000|2024-08-16 15:48:50|||||||||12000
1723823340000|2024-08-16 15:49:00|||||||||200
1723823350000|2024-08-16 15:49:10|||||||||67208
1723823360000|2024-08-16 15:49:20|||||||||71236
1723823400000|2024-08-16 15:50:00|||||||||1010
1723823410000|2024-08-16 15:50:10|||||||||200
1723823430000|2024-08-16 15:50:30|||||||||2000
1723823440000|2024-08-16 15:50:40|||||||||727
1723823530000|2024-08-16 15:52:10|||||||||1600
1723823560000|2024-08-16 15:52:40|||||||||100
1723823610000|2024-08-16 15:53:30|||||||||200
1723823650000|2024-08-16 15:54:10|||||||||650
1723823660000|2024-08-16 15:54:20|||||||||242
1723823720000|2024-08-16 15:55:20|||||||||734
1723823730000|2024-08-16 15:55:30|||||||||4811
1723823740000|2024-08-16 15:55:40|||||||||5226
1723823770000|2024-08-16 15:56:10|||||||||5000
1723823800000|2024-08-16 15:56:40|||||||||400
1723823850000|2024-08-16 15:57:30|||||||||1036
1723823860000|2024-08-16 15:57:40|||||||||518
1723823910000|2024-08-16 15:58:30|||||||||1184
1723823920000|2024-08-16 15:58:40|||||||||482
1723823940000|2024-08-16 15:59:00|||||||||300
1723823950000|2024-08-16 15:59:10|||||||||23637
1723824000000|2024-08-16 16:00:00|||||||||15300
1723824020000|2024-08-16 16:00:20|||||||||25567
1723824040000|2024-08-16 16:00:40|||||||||10000
1723824060000|2024-08-16 16:01:00|||||||||650
1723824070000|2024-08-16 16:01:10|||||||||25000
1723824090000|2024-08-16 16:01:30|||||||||1000
1723824100000|2024-08-16 16:01:40|||||||||207
1723824120000|2024-08-16 16:02:00|||||||||750
1723824150000|2024-08-16 16:02:30|||||||||611
1723824200000|2024-08-16 16:03:20|||||||||3040
1723824220000|2024-08-16 16:03:40|||||||||1800
1723824230000|2024-08-16 16:03:50|||||||||100
1723824250000|2024-08-16 16:04:10|||||||||15206
1723824260000|2024-08-16 16:04:20|||||||||7100
1723824290000|2024-08-16 16:04:50|||||||||294
1723824310000|2024-08-16 16:05:10|||||||||10125
1723824320000|2024-08-16 16:05:20|||||||||338
1723824330000|2024-08-16 16:05:30|||||||||15455
1723824340000|2024-08-16 16:05:40|||||||||5019
1723824360000|2024-08-16 16:06:00|||||||||3370
1723824370000|2024-08-16 16:06:10|||||||||15000
1723824380000|2024-08-16 16:06:20|||||||||5726
1723824390000|2024-08-16 16:06:30|||||||||15000
1723824420000|2024-08-16 16:07:00|||||||||4820
1723824430000|2024-08-16 16:07:10|||||||||5000
1723824470000|2024-08-16 16:07:50|||||||||100
1723824480000|2024-08-16 16:08:00|||||||||300
1723824540000|2024-08-16 16:09:00|||||||||5081
1723824550000|2024-08-16 16:09:10|||||||||1539
1723824570000|2024-08-16 16:09:30|||||||||2454
1723824610000|2024-08-16 16:10:10|||||||||8940
1723824620000|2024-08-16 16:10:20|||||||||1474
1723824630000|2024-08-16 16:10:30|||||||||100
1723824670000|2024-08-16 16:11:10|||||||||400
1723824680000|2024-08-16 16:11:20|||||||||2500
1723824690000|2024-08-16 16:11:30|||||||||1700
1723824710000|2024-08-16 16:11:50|||||||||622
1723824740000|2024-08-16 16:12:20|||||||||300
1723824780000|2024-08-16 16:13:00|||||||||75200
1723824790000|2024-08-16 16:13:10|||||||||2462
1723824810000|2024-08-16 16:13:30|||||||||5007
1723824820000|2024-08-16 16:13:40|||||||||749
1723824830000|2024-08-16 16:13:50|||||||||2304
1723824880000|2024-08-16 16:14:40|||||||||400
1723824930000|2024-08-16 16:15:30|||||||||28128
1723824940000|2024-08-16 16:15:40|||||||||10000
1723824960000|2024-08-16 16:16:00|||||||||1000
1723824980000|2024-08-16 16:16:20|||||||||2143
1723825000000|2024-08-16 16:16:40|||||||||300
1723825030000|2024-08-16 16:17:10|||||||||100
1723825060000|2024-08-16 16:17:40|||||||||1000
1723825090000|2024-08-16 16:18:10|||||||||500
1723825110000|2024-08-16 16:18:30|||||||||1021
1723825120000|2024-08-16 16:18:40|||||||||7481
1723825190000|2024-08-16 16:19:50|||||||||1500
1723825220000|2024-08-16 16:20:20|||||||||764
1723825250000|2024-08-16 16:20:50|||||||||2181
1723825260000|2024-08-16 16:21:00|||||||||300
1723825330000|2024-08-16 16:22:10|||||||||10000
1723825350000|2024-08-16 16:22:30|||||||||600
1723825360000|2024-08-16 16:22:40|||||||||200
1723825380000|2024-08-16 16:23:00|||||||||200
1723825400000|2024-08-16 16:23:20|||||||||500
1723825430000|2024-08-16 16:23:50|||||||||1000
1723825440000|2024-08-16 16:24:00|||||||||7421
1723825460000|2024-08-16 16:24:20|||||||||4000
1723825530000|2024-08-16 16:25:30|||||||||2279
1723825600000|2024-08-16 16:26:40|||||||||5000
1723825630000|2024-08-16 16:27:10|||||||||10000
1723825670000|2024-08-16 16:27:50|||||||||222
1723825680000|2024-08-16 16:28:00|||||||||7957
1723825720000|2024-08-16 16:28:40|||||||||9980
1723825730000|2024-08-16 16:28:50|||||||||10260
1723825740000|2024-08-16 16:29:00|||||||||261
1723825790000|2024-08-16 16:29:50|||||||||2700
1723825810000|2024-08-16 16:30:10|||||||||2328
1723825830000|2024-08-16 16:30:30|||||||||1500
1723825850000|2024-08-16 16:30:50|||||||||1283
1723825880000|2024-08-16 16:31:20|||||||||800
1723825890000|2024-08-16 16:31:30|||||||||1372
1723825900000|2024-08-16 16:31:40|||||||||1500
1723825920000|2024-08-16 16:32:00|||||||||157
1723825960000|2024-08-16 16:32:40|||||||||2152
1723825970000|2024-08-16 16:32:50|||||||||5064
1723826090000|2024-08-16 16:34:50|||||||||1352
1723826160000|2024-08-16 16:36:00|||||||||150
1723826170000|2024-08-16 16:36:10|||||||||246
1723826180000|2024-08-16 16:36:20|||||||||100
1723826190000|2024-08-16 16:36:30|||||||||199
1723826200000|2024-08-16 16:36:40|||||||||350
1723826240000|2024-08-16 16:37:20|||||||||16106
1723826260000|2024-08-16 16:37:40|||||||||6000
1723826270000|2024-08-16 16:37:50|||||||||6000
1723826280000|2024-08-16 16:38:00|||||||||2370
1723826290000|2024-08-16 16:38:10|||||||||281
1723826300000|2024-08-16 16:38:20|||||||||500
1723826320000|2024-08-16 16:38:40|||||||||5988
1723826330000|2024-08-16 16:38:50|||||||||700
1723826340000|2024-08-16 16:39:00|||||||||10000
1723826350000|2024-08-16 16:39:10|||||||||964
1723826370000|2024-08-16 16:39:30|||||||||2274
1723826380000|2024-08-16 16:39:40|||||||||9315
1723826390000|2024-08-16 16:39:50|||||||||2012
1723826410000|2024-08-16 16:40:10|||||||||2546
1723826470000|2024-08-16 16:41:10|||||||||900
1723826510000|2024-08-16 16:41:50|||||||||6651
1723826540000|2024-08-16 16:42:20|||||||||1200
1723826620000|2024-08-16 16:43:40|||||||||651
1723826660000|2024-08-16 16:44:20|||||||||450
1723826680000|2024-08-16 16:44:40|||||||||20781
1723826690000|2024-08-16 16:44:50|||||||||2278
1723826800000|2024-08-16 16:46:40|||||||||5776
1723826810000|2024-08-16 16:46:50|||||||||8361
1723826850000|2024-08-16 16:47:30|||||||||1003
1723826900000|2024-08-16 16:48:20|||||||||400
1723826910000|2024-08-16 16:48:30|||||||||10000
1723826930000|2024-08-16 16:48:50|||||||||1906
1723826960000|2024-08-16 16:49:20|||||||||4686
1723826970000|2024-08-16 16:49:30|||||||||2000
1723826980000|2024-08-16 16:49:40|||||||||200
1723827050000|2024-08-16 16:50:50|||||||||4000
1723827070000|2024-08-16 16:51:10|||||||||947
1723827080000|2024-08-16 16:51:20|||||||||1613
1723827090000|2024-08-16 16:51:30|||||||||5000
1723827100000|2024-08-16 16:51:40|||||||||5000
1723827110000|2024-08-16 16:51:50|||||||||2600
1723827120000|2024-08-16 16:52:00|||||||||1260
1723827150000|2024-08-16 16:52:30|||||||||5000
1723827160000|2024-08-16 16:52:40|||||||||20092
1723827180000|2024-08-16 16:53:00|||||||||420
1723827210000|2024-08-16 16:53:30|||||||||6979
1723827220000|2024-08-16 16:53:40|||||||||12403
1723827260000|2024-08-16 16:54:20|||||||||353
1723827350000|2024-08-16 16:55:50|||||||||2160
1723827450000|2024-08-16 16:57:30|||||||||2572
1723827470000|2024-08-16 16:57:50|||||||||7840
1723827490000|2024-08-16 16:58:10|||||||||21565
1723827510000|2024-08-16 16:58:30|||||||||6235
1723827520000|2024-08-16 16:58:40|||||||||8780
1723827530000|2024-08-16 16:58:50|||||||||10180
1723827540000|2024-08-16 16:59:00|||||||||250
1723827550000|2024-08-16 16:59:10|||||||||4000
1723827560000|2024-08-16 16:59:20|||||||||12100
1723827570000|2024-08-16 16:59:30|||||||||3000
1723827620000|2024-08-16 17:00:20|||||||||10045
1723827670000|2024-08-16 17:01:10|||||||||105
1723827680000|2024-08-16 17:01:20|||||||||2762
1723827690000|2024-08-16 17:01:30|||||||||153
1723827740000|2024-08-16 17:02:20|||||||||924
1723827770000|2024-08-16 17:02:50|||||||||2279
1723827780000|2024-08-16 17:03:00|||||||||5045
1723827790000|2024-08-16 17:03:10|||||||||450
1723827840000|2024-08-16 17:04:00|||||||||100
1723827870000|2024-08-16 17:04:30|||||||||8836
1723827910000|2024-08-16 17:05:10|||||||||2727
1723827920000|2024-08-16 17:05:20|||||||||500
1723827930000|2024-08-16 17:05:30|||||||||175
1723827940000|2024-08-16 17:05:40|||||||||15000
1723827950000|2024-08-16 17:05:50|||||||||5340
1723827990000|2024-08-16 17:06:30|||||||||124
1723828020000|2024-08-16 17:07:00|||||||||20250
1723828030000|2024-08-16 17:07:10|||||||||22862
1723828040000|2024-08-16 17:07:20|||||||||39817
1723828050000|2024-08-16 17:07:30|||||||||9408
1723828070000|2024-08-16 17:07:50|||||||||5008
1723828080000|2024-08-16 17:08:00|||||||||304
1723828100000|2024-08-16 17:08:20|||||||||250
1723828180000|2024-08-16 17:09:40|||||||||1279
1723828200000|2024-08-16 17:10:00|||||||||127
1723828210000|2024-08-16 17:10:10|||||||||2117
1723828280000|2024-08-16 17:11:20|||||||||900
1723828310000|2024-08-16 17:11:50|||||||||303
1723828320000|2024-08-16 17:12:00|||||||||2158
1723828340000|2024-08-16 17:12:20|||||||||5405
1723828350000|2024-08-16 17:12:30|||||||||5102
1723828360000|2024-08-16 17:12:40|||||||||6225
1723828380000|2024-08-16 17:13:00|||||||||21430
1723828390000|2024-08-16 17:13:10|||||||||5911
1723828400000|2024-08-16 17:13:20|||||||||20605
1723828410000|2024-08-16 17:13:30|||||||||6011
1723828430000|2024-08-16 17:13:50|||||||||384
1723828470000|2024-08-16 17:14:30|||||||||2177
1723828480000|2024-08-16 17:14:40|||||||||500
1723828500000|2024-08-16 17:15:00|||||||||500
1723828510000|2024-08-16 17:15:10|||||||||100
1723828520000|2024-08-16 17:15:20|||||||||10000
1723828530000|2024-08-16 17:15:30|||||||||11500
1723828580000|2024-08-16 17:16:20|||||||||21116
1723828590000|2024-08-16 17:16:30|||||||||5536
1723828600000|2024-08-16 17:16:40|||||||||100
1723828610000|2024-08-16 17:16:50|||||||||27369
1723828640000|2024-08-16 17:17:20|||||||||197
1723828650000|2024-08-16 17:17:30|||||||||9447
1723828660000|2024-08-16 17:17:40|||||||||145
1723828680000|2024-08-16 17:18:00|||||||||1572
1723828750000|2024-08-16 17:19:10|||||||||2262
1723828890000|2024-08-16 17:21:30|||||||||2142
1723828900000|2024-08-16 17:21:40|||||||||5265
1723828930000|2024-08-16 17:22:10|||||||||400
1723828950000|2024-08-16 17:22:30|||||||||1300
1723828990000|2024-08-16 17:23:10|||||||||1500
1723829020000|2024-08-16 17:23:40|||||||||3720
1723829030000|2024-08-16 17:23:50|||||||||2708
1723829040000|2024-08-16 17:24:00|||||||||818
1723829060000|2024-08-16 17:24:20|||||||||200
1723829100000|2024-08-16 17:25:00|||||||||170000
1723829110000|2024-08-16 17:25:10|||||||||21211
1723829120000|2024-08-16 17:25:20|||||||||10100
1723829150000|2024-08-16 17:25:50|||||||||179
1723829160000|2024-08-16 17:26:00|||||||||13404
1723829170000|2024-08-16 17:26:10|||||||||2018
1723829180000|2024-08-16 17:26:20|||||||||300
1723829190000|2024-08-16 17:26:30|||||||||300
1723829210000|2024-08-16 17:26:50|||||||||200
1723829220000|2024-08-16 17:27:00|||||||||13457
1723829230000|2024-08-16 17:27:10|||||||||75777
1723829250000|2024-08-16 17:27:30|||||||||200
1723829300000|2024-08-16 17:28:20|||||||||516
1723829310000|2024-08-16 17:28:30|||||||||320
1723829320000|2024-08-16 17:28:40|||||||||2255
1723829340000|2024-08-16 17:29:00|||||||||11443
1723829350000|2024-08-16 17:29:10|||||||||41272
1723829360000|2024-08-16 17:29:20|||||||||16824
1723829370000|2024-08-16 17:29:30|||||||||1263
1723829380000|2024-08-16 17:29:40|||||||||500
1723829450000|2024-08-16 17:30:50|||||||||4603
1723829460000|2024-08-16 17:31:00|||||||||1885
1723829480000|2024-08-16 17:31:20|||||||||632
1723829490000|2024-08-16 17:31:30|||||||||5001
1723829500000|2024-08-16 17:31:40|||||||||368
1723829510000|2024-08-16 17:31:50|||||||||1001
1723829550000|2024-08-16 17:32:30|||||||||400
1723829580000|2024-08-16 17:33:00|||||||||953
1723829590000|2024-08-16 17:33:10|||||||||2374
1723829600000|2024-08-16 17:33:20|||||||||59827
1723829610000|2024-08-16 17:33:30|||||||||49047
1723829630000|2024-08-16 17:33:50|||||||||13681
1723829650000|2024-08-16 17:34:10|||||||||400
1723829660000|2024-08-16 17:34:20|||||||||15000
1723829670000|2024-08-16 17:34:30|||||||||2500
1723829680000|2024-08-16 17:34:40|||||||||5194
1723829710000|2024-08-16 17:35:10|||||||||868
1723829720000|2024-08-16 17:35:20|||||||||5049
1723829730000|2024-08-16 17:35:30|||||||||2373
1723829740000|2024-08-16 17:35:40|||||||||7400
1723829810000|2024-08-16 17:36:50|||||||||400
1723829830000|2024-08-16 17:37:10|||||||||1000
1723829860000|2024-08-16 17:37:40|||||||||1966
1723829890000|2024-08-16 17:38:10|||||||||5015
1723830010000|2024-08-16 17:40:10|||||||||4773
1723830030000|2024-08-16 17:40:30|||||||||11006
1723830050000|2024-08-16 17:40:50|||||||||200
1723830070000|2024-08-16 17:41:10|||||||||431
1723830080000|2024-08-16 17:41:20|||||||||2000
1723830090000|2024-08-16 17:41:30|||||||||3476
1723830100000|2024-08-16 17:41:40|||||||||17200
1723830110000|2024-08-16 17:41:50|||||||||17550
1723830120000|2024-08-16 17:42:00|||||||||5429
1723830140000|2024-08-16 17:42:20|||||||||67323
1723830150000|2024-08-16 17:42:30|||||||||10126
1723830160000|2024-08-16 17:42:40|||||||||969
1723830170000|2024-08-16 17:42:50|||||||||270
1723830180000|2024-08-16 17:43:00|||||||||5085
1723830200000|2024-08-16 17:43:20|||||||||2999
1723830210000|2024-08-16 17:43:30|||||||||1000
1723830240000|2024-08-16 17:44:00|||||||||6713
1723830250000|2024-08-16 17:44:10|||||||||185
1723830260000|2024-08-16 17:44:20|||||||||1000
1723830270000|2024-08-16 17:44:30|||||||||82979
1723830280000|2024-08-16 17:44:40|||||||||12445
1723830290000|2024-08-16 17:44:50|||||||||1500
1723830400000|2024-08-16 17:46:40|||||||||200
1723830420000|2024-08-16 17:47:00|||||||||2272
1723830430000|2024-08-16 17:47:10|||||||||406
1723830440000|2024-08-16 17:47:20|||||||||250
1723830460000|2024-08-16 17:47:40|||||||||100
1723830480000|2024-08-16 17:48:00|||||||||5111
1723830490000|2024-08-16 17:48:10|||||||||47654
1723830510000|2024-08-16 17:48:30|||||||||500
1723830530000|2024-08-16 17:48:50|||||||||171
1723830540000|2024-08-16 17:49:00|||||||||10500
1723830550000|2024-08-16 17:49:10|||||||||1164
1723830560000|2024-08-16 17:49:20|||||||||2128
1723830590000|2024-08-16 17:49:50|||||||||500
1723830610000|2024-08-16 17:50:10|||||||||1165
1723830620000|2024-08-16 17:50:20|||||||||10000
1723830670000|2024-08-16 17:51:10|||||||||1100
1723830710000|2024-08-16 17:51:50|||||||||134
1723830730000|2024-08-16 17:52:10|||||||||2338
1723830740000|2024-08-16 17:52:20|||||||||1253
1723830780000|2024-08-16 17:53:00|||||||||5006
1723830790000|2024-08-16 17:53:10|||||||||496
1723830890000|2024-08-16 17:54:50|||||||||1500
1723830900000|2024-08-16 17:55:00|||||||||100
1723830910000|2024-08-16 17:55:10|||||||||2713
1723830930000|2024-08-16 17:55:30|||||||||2196
1723830940000|2024-08-16 17:55:40|||||||||500
1723830970000|2024-08-16 17:56:10|||||||||15000
1723830980000|2024-08-16 17:56:20|||||||||420
1723830990000|2024-08-16 17:56:30|||||||||7714
1723831000000|2024-08-16 17:56:40|||||||||2500
1723831010000|2024-08-16 17:56:50|||||||||1544
1723831060000|2024-08-16 17:57:40|||||||||5052
1723831070000|2024-08-16 17:57:50|||||||||315
1723831080000|2024-08-16 17:58:00|||||||||5905
1723831090000|2024-08-16 17:58:10|||||||||1227
1723831100000|2024-08-16 17:58:20|||||||||200
1723831110000|2024-08-16 17:58:30|||||||||200
1723831120000|2024-08-16 17:58:40|||||||||2565
1723831130000|2024-08-16 17:58:50|||||||||2920
1723831140000|2024-08-16 17:59:00|||||||||20000
1723831160000|2024-08-16 17:59:20|||||||||5673
1723831170000|2024-08-16 17:59:30|||||||||200
1723831200000|2024-08-16 18:00:00|||||||||778
1723831210000|2024-08-16 18:00:10|||||||||100
1723831220000|2024-08-16 18:00:20|||||||||10287
1723831240000|2024-08-16 18:00:40|||||||||8500
1723831250000|2024-08-16 18:00:50|||||||||12500
1723831260000|2024-08-16 18:01:00|||||||||2032
1723831270000|2024-08-16 18:01:10|||||||||100
1723831280000|2024-08-16 18:01:20|||||||||3000
1723831300000|2024-08-16 18:01:40|||||||||100
1723831310000|2024-08-16 18:01:50|||||||||5285
1723831320000|2024-08-16 18:02:00|||||||||6192
1723831340000|2024-08-16 18:02:20|||||||||100
1723831360000|2024-08-16 18:02:40|||||||||33517
1723831370000|2024-08-16 18:02:50|||||||||7000
1723831380000|2024-08-16 18:03:00|||||||||578
1723831400000|2024-08-16 18:03:20|||||||||2055
1723831420000|2024-08-16 18:03:40|||||||||393
1723831440000|2024-08-16 18:04:00|||||||||136
1723831490000|2024-08-16 18:04:50|||||||||211
1723831510000|2024-08-16 18:05:10|||||||||2373
1723831520000|2024-08-16 18:05:20|||||||||300
1723831530000|2024-08-16 18:05:30|||||||||10088
1723831540000|2024-08-16 18:05:40|||||||||1000
1723831550000|2024-08-16 18:05:50|||||||||5000
1723831560000|2024-08-16 18:06:00|||||||||12230
1723831570000|2024-08-16 18:06:10|||||||||100
1723831600000|2024-08-16 18:06:40|||||||||534
1723831610000|2024-08-16 18:06:50|||||||||1000
1723831620000|2024-08-16 18:07:00|||||||||13575
1723831650000|2024-08-16 18:07:30|||||||||15549
1723831680000|2024-08-16 18:08:00|||||||||10000
1723831700000|2024-08-16 18:08:20|||||||||2478
1723831710000|2024-08-16 18:08:30|||||||||600
1723831720000|2024-08-16 18:08:40|||||||||392
1723831730000|2024-08-16 18:08:50|||||||||7485
1723831770000|2024-08-16 18:09:30|||||||||4200
1723831810000|2024-08-16 18:10:10|||||||||1024
1723831820000|2024-08-16 18:10:20|||||||||245
1723831830000|2024-08-16 18:10:30|||||||||5095
1723831880000|2024-08-16 18:11:20|||||||||6513
1723831940000|2024-08-16 18:12:20|||||||||214
1723831960000|2024-08-16 18:12:40|||||||||10100
1723831970000|2024-08-16 18:12:50|||||||||26409
1723831990000|2024-08-16 18:13:10|||||||||7177
1723832020000|2024-08-16 18:13:40|||||||||25100
1723832030000|2024-08-16 18:13:50|||||||||3250
1723832040000|2024-08-16 18:14:00|||||||||16545
1723832050000|2024-08-16 18:14:10|||||||||23014
1723832060000|2024-08-16 18:14:20|||||||||8000
1723832070000|2024-08-16 18:14:30|||||||||5312
1723832080000|2024-08-16 18:14:40|||||||||500
1723832110000|2024-08-16 18:15:10|||||||||10000
1723832130000|2024-08-16 18:15:30|||||||||49894
1723832140000|2024-08-16 18:15:40|||||||||59254
1723832170000|2024-08-16 18:16:10|||||||||5985
1723832180000|2024-08-16 18:16:20|||||||||25000
1723832190000|2024-08-16 18:16:30|||||||||1592
1723832200000|2024-08-16 18:16:40|||||||||3000
1723832230000|2024-08-16 18:17:10|||||||||228
1723832250000|2024-08-16 18:17:30|||||||||2326
1723832270000|2024-08-16 18:17:50|||||||||1699
1723832280000|2024-08-16 18:18:00|||||||||1000
1723832290000|2024-08-16 18:18:10|||||||||12582
1723832300000|2024-08-16 18:18:20|||||||||3910
1723832310000|2024-08-16 18:18:30|||||||||5645
1723832330000|2024-08-16 18:18:50|||||||||952
1723832360000|2024-08-16 18:19:20|||||||||367
1723832380000|2024-08-16 18:19:40|||||||||2061
1723832410000|2024-08-16 18:20:10|||||||||2000
1723832420000|2024-08-16 18:20:20|||||||||171
1723832430000|2024-08-16 18:20:30|||||||||455
1723832470000|2024-08-16 18:21:10|||||||||186
1723832490000|2024-08-16 18:21:30|||||||||250
1723832500000|2024-08-16 18:21:40|||||||||9700
1723832520000|2024-08-16 18:22:00|||||||||5000
1723832540000|2024-08-16 18:22:20|||||||||1960
1723832560000|2024-08-16 18:22:40|||||||||6000
1723832570000|2024-08-16 18:22:50|||||||||1567
1723832590000|2024-08-16 18:23:10|||||||||10503
1723832610000|2024-08-16 18:23:30|||||||||5100
1723832620000|2024-08-16 18:23:40|||||||||733
1723832660000|2024-08-16 18:24:20|||||||||2317
1723832680000|2024-08-16 18:24:40|||||||||113
1723832700000|2024-08-16 18:25:00|||||||||200
1723832710000|2024-08-16 18:25:10|||||||||1500
1723832730000|2024-08-16 18:25:30|||||||||1000
1723832770000|2024-08-16 18:26:10|||||||||980
1723832780000|2024-08-16 18:26:20|||||||||6500
1723832790000|2024-08-16 18:26:30|||||||||50000
1723832800000|2024-08-16 18:26:40|||||||||8185
1723832810000|2024-08-16 18:26:50|||||||||2197
1723832820000|2024-08-16 18:27:00|||||||||12915
1723832830000|2024-08-16 18:27:10|||||||||5716
1723832840000|2024-08-16 18:27:20|||||||||13258
1723832850000|2024-08-16 18:27:30|||||||||600
1723832860000|2024-08-16 18:27:40|||||||||5031
1723832890000|2024-08-16 18:28:10|||||||||298
1723832920000|2024-08-16 18:28:40|||||||||3335
1723832930000|2024-08-16 18:28:50|||||||||17800
1723832940000|2024-08-16 18:29:00|||||||||16419
1723832950000|2024-08-16 18:29:10|||||||||600
1723832960000|2024-08-16 18:29:20|||||||||1394
1723832970000|2024-08-16 18:29:30|||||||||800
1723832980000|2024-08-16 18:29:40|||||||||12222
1723832990000|2024-08-16 18:29:50|||||||||4204
1723833000000|2024-08-16 18:30:00|||||||||2250
1723833010000|2024-08-16 18:30:10|||||||||20450
1723833020000|2024-08-16 18:30:20|||||||||10122
1723833040000|2024-08-16 18:30:40|||||||||1500
1723833050000|2024-08-16 18:30:50|||||||||5621
1723833060000|2024-08-16 18:31:00|||||||||73990
1723833070000|2024-08-16 18:31:10|||||||||14297
1723833080000|2024-08-16 18:31:20|||||||||2195
1723833120000|2024-08-16 18:32:00|||||||||100
1723833180000|2024-08-16 18:33:00|||||||||2000
1723833190000|2024-08-16 18:33:10|||||||||104
1723833220000|2024-08-16 18:33:40|||||||||7652
1723833250000|2024-08-16 18:34:10|||||||||13750
1723833260000|2024-08-16 18:34:20|||||||||100
1723833320000|2024-08-16 18:35:20|||||||||3000
1723833350000|2024-08-16 18:35:50|||||||||4000
1723833370000|2024-08-16 18:36:10|||||||||8977
1723833380000|2024-08-16 18:36:20|||||||||5425
1723833400000|2024-08-16 18:36:40|||||||||200
1723833420000|2024-08-16 18:37:00|||||||||260
1723833430000|2024-08-16 18:37:10|||||||||6139
1723833460000|2024-08-16 18:37:40|||||||||8526
1723833470000|2024-08-16 18:37:50|||||||||16656
1723833490000|2024-08-16 18:38:10|||||||||775
1723833510000|2024-08-16 18:38:30|||||||||180
1723833530000|2024-08-16 18:38:50|||||||||1214
1723833540000|2024-08-16 18:39:00|||||||||2627
1723833550000|2024-08-16 18:39:10|||||||||26616
1723833570000|2024-08-16 18:39:30|||||||||5000
1723833580000|2024-08-16 18:39:40|||||||||74160
1723833590000|2024-08-16 18:39:50|||||||||26229
1723833600000|2024-08-16 18:40:00|||||||||702
1723833640000|2024-08-16 18:40:40|||||||||2005
1723833650000|2024-08-16 18:40:50|||||||||2100
1723833680000|2024-08-16 18:41:20|||||||||11111
1723833690000|2024-08-16 18:41:30|||||||||314
1723833720000|2024-08-16 18:42:00|||||||||5155
1723833750000|2024-08-16 18:42:30|||||||||1200
1723833770000|2024-08-16 18:42:50|||||||||100
1723833780000|2024-08-16 18:43:00|||||||||2202
1723833830000|2024-08-16 18:43:50|||||||||416
1723833840000|2024-08-16 18:44:00|||||||||5000
1723833860000|2024-08-16 18:44:20|||||||||28583
1723833890000|2024-08-16 18:44:50|||||||||210
1723833920000|2024-08-16 18:45:20|||||||||27548
1723833930000|2024-08-16 18:45:30|||||||||274
1723833940000|2024-08-16 18:45:40|||||||||200
1723833990000|2024-08-16 18:46:30|||||||||10526
1723834000000|2024-08-16 18:46:40|||||||||14200
1723834010000|2024-08-16 18:46:50|||||||||91921
1723834030000|2024-08-16 18:47:10|||||||||9559
1723834040000|2024-08-16 18:47:20|||||||||5899
1723834050000|2024-08-16 18:47:30|||||||||27706
1723834060000|2024-08-16 18:47:40|||||||||13905
1723834070000|2024-08-16 18:47:50|||||||||5277
1723834080000|2024-08-16 18:48:00|||||||||500
1723834130000|2024-08-16 18:48:50|||||||||5080
1723834140000|2024-08-16 18:49:00|||||||||1000
1723834200000|2024-08-16 18:50:00|||||||||2222
1723834280000|2024-08-16 18:51:20|||||||||250
1723834300000|2024-08-16 18:51:40|||||||||5955
1723834310000|2024-08-16 18:51:50|||||||||150
1723834320000|2024-08-16 18:52:00|||||||||14250
1723834330000|2024-08-16 18:52:10|||||||||400
1723834340000|2024-08-16 18:52:20|||||||||2288
1723834350000|2024-08-16 18:52:30|||||||||7999
1723834360000|2024-08-16 18:52:40|||||||||2727
1723834370000|2024-08-16 18:52:50|||||||||9100
1723834380000|2024-08-16 18:53:00|||||||||10414
1723834410000|2024-08-16 18:53:30|||||||||13231
1723834420000|2024-08-16 18:53:40|||||||||100
1723834430000|2024-08-16 18:53:50|||||||||1000
1723834460000|2024-08-16 18:54:20|||||||||10000
1723834480000|2024-08-16 18:54:40|||||||||2457
1723834540000|2024-08-16 18:55:40|||||||||100
1723834580000|2024-08-16 18:56:20|||||||||1000
1723834590000|2024-08-16 18:56:30|||||||||1000
1723834640000|2024-08-16 18:57:20|||||||||4671
1723834650000|2024-08-16 18:57:30|||||||||10000
1723834660000|2024-08-16 18:57:40|||||||||5202
1723834670000|2024-08-16 18:57:50|||||||||207
1723834680000|2024-08-16 18:58:00|||||||||1000
1723834700000|2024-08-16 18:58:20|||||||||13584
1723834720000|2024-08-16 18:58:40|||||||||300
1723834730000|2024-08-16 18:58:50|||||||||1000
1723834750000|2024-08-16 18:59:10|||||||||427
1723834760000|2024-08-16 18:59:20|||||||||494
1723834770000|2024-08-16 18:59:30|||||||||15939
1723834810000|2024-08-16 19:00:10|||||||||4486
1723834820000|2024-08-16 19:00:20|||||||||5000
1723834830000|2024-08-16 19:00:30|||||||||9900
1723834840000|2024-08-16 19:00:40|||||||||475
1723834910000|2024-08-16 19:01:50|||||||||7291
1723834950000|2024-08-16 19:02:30|||||||||750
1723834980000|2024-08-16 19:03:00|||||||||21082
1723834990000|2024-08-16 19:03:10|||||||||5091
1723835000000|2024-08-16 19:03:20|||||||||10000
1723835040000|2024-08-16 19:04:00|||||||||4118
1723835080000|2024-08-16 19:04:40|||||||||1020
1723835130000|2024-08-16 19:05:30|||||||||15109
1723835150000|2024-08-16 19:05:50|||||||||4000
1723835160000|2024-08-16 19:06:00|||||||||935
1723835170000|2024-08-16 19:06:10|||||||||6100
1723835180000|2024-08-16 19:06:20|||||||||2128
1723835190000|2024-08-16 19:06:30|||||||||20532
1723835200000|2024-08-16 19:06:40|||||||||425
1723835210000|2024-08-16 19:06:50|||||||||4000
1723835220000|2024-08-16 19:07:00|||||||||1000
1723835240000|2024-08-16 19:07:20|||||||||1900
1723835260000|2024-08-16 19:07:40|||||||||5166
1723835270000|2024-08-16 19:07:50|||||||||100
1723835320000|2024-08-16 19:08:40|||||||||2017
1723835370000|2024-08-16 19:09:30|||||||||100
1723835400000|2024-08-16 19:10:00|||||||||5170
1723835410000|2024-08-16 19:10:10|||||||||315
1723835420000|2024-08-16 19:10:20|||||||||10106
1723835450000|2024-08-16 19:10:50|||||||||28710
1723835460000|2024-08-16 19:11:00|||||||||66945
1723835490000|2024-08-16 19:11:30|||||||||7390
1723835500000|2024-08-16 19:11:40|||||||||800
1723835520000|2024-08-16 19:12:00|||||||||3400
1723835530000|2024-08-16 19:12:10|||||||||188
1723835540000|2024-08-16 19:12:20|||||||||521
1723835550000|2024-08-16 19:12:30|||||||||5220
1723835560000|2024-08-16 19:12:40|||||||||10200
1723835570000|2024-08-16 19:12:50|||||||||6300
1723835580000|2024-08-16 19:13:00|||||||||14447
1723835610000|2024-08-16 19:13:30|||||||||2534
1723835620000|2024-08-16 19:13:40|||||||||100
1723835650000|2024-08-16 19:14:10|||||||||5000
1723835660000|2024-08-16 19:14:20|||||||||15100
1723835690000|2024-08-16 19:14:50|||||||||6000
1723835720000|2024-08-16 19:15:20|||||||||30907
1723835730000|2024-08-16 19:15:30|||||||||9410
1723835740000|2024-08-16 19:15:40|||||||||200
1723835750000|2024-08-16 19:15:50|||||||||987
1723835760000|2024-08-16 19:16:00|||||||||200
1723835820000|2024-08-16 19:17:00|||||||||5691
1723835840000|2024-08-16 19:17:20|||||||||5000
1723835850000|2024-08-16 19:17:30|||||||||18894
1723835860000|2024-08-16 19:17:40|||||||||750
1723835870000|2024-08-16 19:17:50|||||||||2165
1723835880000|2024-08-16 19:18:00|||||||||100
1723835890000|2024-08-16 19:18:10|||||||||2000
1723835930000|2024-08-16 19:18:50|||||||||28886
1723835940000|2024-08-16 19:19:00|||||||||7265
1723835990000|2024-08-16 19:19:50|||||||||100
1723836030000|2024-08-16 19:20:30|||||||||3596
1723836040000|2024-08-16 19:20:40|||||||||2318
1723836100000|2024-08-16 19:21:40|||||||||354
1723836160000|2024-08-16 19:22:40|||||||||2192
1723836180000|2024-08-16 19:23:00|||||||||5100
1723836190000|2024-08-16 19:23:10|||||||||5000
1723836240000|2024-08-16 19:24:00|||||||||5073
1723836260000|2024-08-16 19:24:20|||||||||100
1723836300000|2024-08-16 19:25:00|||||||||100
1723836310000|2024-08-16 19:25:10|||||||||2325
1723836330000|2024-08-16 19:25:30|||||||||1000
1723836340000|2024-08-16 19:25:40|||||||||7140
1723836350000|2024-08-16 19:25:50|||||||||230
1723836360000|2024-08-16 19:26:00|||||||||100
1723836440000|2024-08-16 19:27:20|||||||||2103
1723836450000|2024-08-16 19:27:30|||||||||15500
1723836460000|2024-08-16 19:27:40|||||||||3000
1723836470000|2024-08-16 19:27:50|||||||||100
1723836480000|2024-08-16 19:28:00|||||||||4200
1723836490000|2024-08-16 19:28:10|||||||||341
1723836500000|2024-08-16 19:28:20|||||||||7403
1723836530000|2024-08-16 19:28:50|||||||||5277
1723836540000|2024-08-16 19:29:00|||||||||19750
1723836570000|2024-08-16 19:29:30|||||||||2253
1723836610000|2024-08-16 19:30:10|||||||||1000
1723836630000|2024-08-16 19:30:30|||||||||217
1723836640000|2024-08-16 19:30:40|||||||||534
1723836690000|2024-08-16 19:31:30|||||||||100
1723836700000|2024-08-16 19:31:40|||||||||473
1723836710000|2024-08-16 19:31:50|||||||||100
1723836720000|2024-08-16 19:32:00|||||||||10230
1723836730000|2024-08-16 19:32:10|||||||||17070
1723836770000|2024-08-16 19:32:50|||||||||500
1723836800000|2024-08-16 19:33:20|||||||||100
1723836810000|2024-08-16 19:33:30|||||||||474
1723836850000|2024-08-16 19:34:10|||||||||2036
1723836990000|2024-08-16 19:36:30|||||||||3810
1723837070000|2024-08-16 19:37:50|||||||||100
1723837100000|2024-08-16 19:38:20|||||||||5055
1723837130000|2024-08-16 19:38:50|||||||||1988
1723837140000|2024-08-16 19:39:00|||||||||500
1723837160000|2024-08-16 19:39:20|||||||||15000
1723837170000|2024-08-16 19:39:30|||||||||5774
1723837180000|2024-08-16 19:39:40|||||||||39500
1723837190000|2024-08-16 19:39:50|||||||||7203
1723837200000|2024-08-16 19:40:00|||||||||382
1723837360000|2024-08-16 19:42:40|||||||||100
1723837370000|2024-08-16 19:42:50|||||||||158
1723837380000|2024-08-16 19:43:00|||||||||5141
1723837480000|2024-08-16 19:44:40|||||||||500
1723837550000|2024-08-16 19:45:50|||||||||100
1723837630000|2024-08-16 19:47:10|||||||||27272
1723837660000|2024-08-16 19:47:40|||||||||19258
1723837690000|2024-08-16 19:48:10|||||||||20256
1723837720000|2024-08-16 19:48:40|||||||||107900
1723837730000|2024-08-16 19:48:50|||||||||100
1723837750000|2024-08-16 19:49:10|||||||||11615
1723837760000|2024-08-16 19:49:20|||||||||2595
1723837800000|2024-08-16 19:50:00|||||||||662
1723837830000|2024-08-16 19:50:30|||||||||1000
1723837840000|2024-08-16 19:50:40|||||||||4000
1723837900000|2024-08-16 19:51:40|||||||||1500
1723837910000|2024-08-16 19:51:50|||||||||6490
1723837920000|2024-08-16 19:52:00|||||||||250
1723837930000|2024-08-16 19:52:10|||||||||7547
1723837970000|2024-08-16 19:52:50|||||||||2636
1723837980000|2024-08-16 19:53:00|||||||||1000
1723838010000|2024-08-16 19:53:30|||||||||10071
1723838040000|2024-08-16 19:54:00|||||||||200
1723838050000|2024-08-16 19:54:10|||||||||100
1723838090000|2024-08-16 19:54:50|||||||||6351
1723838120000|2024-08-16 19:55:20|||||||||4100
1723838130000|2024-08-16 19:55:30|||||||||5000
1723838140000|2024-08-16 19:55:40|||||||||1303
1723838150000|2024-08-16 19:55:50|||||||||10760
1723838160000|2024-08-16 19:56:00|||||||||15000
1723838170000|2024-08-16 19:56:10|||||||||53262
1723838180000|2024-08-16 19:56:20|||||||||3416
1723838200000|2024-08-16 19:56:40|||||||||8000
1723838210000|2024-08-16 19:56:50|||||||||4902
1723838220000|2024-08-16 19:57:00|||||||||881
1723838270000|2024-08-16 19:57:50|||||||||5115
1723838290000|2024-08-16 19:58:10|||||||||1560
1723838380000|2024-08-16 19:59:40|||||||||1000
1723838390000|2024-08-16 19:59:50|||||||||110
1724160600000|2024-08-20 13:30:00|||||||||25210
1724160610000|2024-08-20 13:30:10|||||||||19600
1724160650000|2024-08-20 13:30:50|||||||||1875
1724160660000|2024-08-20 13:31:00|||||||||13909
1724160690000|2024-08-20 13:31:30|||||||||3000
1724160710000|2024-08-20 13:31:50|||||||||134
1724160720000|2024-08-20 13:32:00|||||||||339
1724160790000|2024-08-20 13:33:10|||||||||100
1724160830000|2024-08-20 13:33:50|||||||||400
1724160860000|2024-08-20 13:34:20|||||||||551
1724160910000|2024-08-20 13:35:10|||||||||8383
1724161220000|2024-08-20 13:40:20|||||||||1060
1724161270000|2024-08-20 13:41:10|||||||||4998
1724161340000|2024-08-20 13:42:20|||||||||393
1724161360000|2024-08-20 13:42:40|||||||||1000
1724161530000|2024-08-20 13:45:30|||||||||758
1724161610000|2024-08-20 13:46:50|||||||||100
1724161770000|2024-08-20 13:49:30|||||||||200
1724161800000|2024-08-20 13:50:00|||||||||500
1724161830000|2024-08-20 13:50:30|||||||||2853
1724161950000|2024-08-20 13:52:30|||||||||14365
1724161980000|2024-08-20 13:53:00|||||||||124
1724162010000|2024-08-20 13:53:30|||||||||120
1724162050000|2024-08-20 13:54:10|||||||||1000
1724162260000|2024-08-20 13:57:40|||||||||400
1724162460000|2024-08-20 14:01:00|||||||||109
1724162630000|2024-08-20 14:03:50|||||||||115
1724162680000|2024-08-20 14:04:40|||||||||120
1724162710000|2024-08-20 14:05:10|||||||||20207
1724162740000|2024-08-20 14:05:40|||||||||3159
1724162790000|2024-08-20 14:06:30|||||||||137
1724162990000|2024-08-20 14:09:50|||||||||2201
1724163010000|2024-08-20 14:10:10|||||||||1034
1724163050000|2024-08-20 14:10:50|||||||||139
1724163180000|2024-08-20 14:13:00|||||||||600
1724163310000|2024-08-20 14:15:10|||||||||103
1724163350000|2024-08-20 14:15:50|||||||||10400
1724163360000|2024-08-20 14:16:00|||||||||2452
1724163410000|2024-08-20 14:16:50|||||||||356
1724163430000|2024-08-20 14:17:10|||||||||1608
1724163450000|2024-08-20 14:17:30|||||||||854
1724163490000|2024-08-20 14:18:10|||||||||100
1724163670000|2024-08-20 14:21:10|||||||||434
1724163810000|2024-08-20 14:23:30|||||||||1000
1724163820000|2024-08-20 14:23:40|||||||||300
1724163870000|2024-08-20 14:24:30|||||||||912
1724163890000|2024-08-20 14:24:50|||||||||766
1724163920000|2024-08-20 14:25:20|||||||||383
1724163940000|2024-08-20 14:25:40|||||||||200
1724163970000|2024-08-20 14:26:10|||||||||1200
1724164000000|2024-08-20 14:26:40|||||||||100
1724164070000|2024-08-20 14:27:50|||||||||1000
1724164080000|2024-08-20 14:28:00|||||||||725
1724164150000|2024-08-20 14:29:10|||||||||438
1724164180000|2024-08-20 14:29:40|||||||||10000
1724164190000|2024-08-20 14:29:50|||||||||2209
1724164220000|2024-08-20 14:30:20|||||||||1491
1724164380000|2024-08-20 14:33:00|||||||||2200
1724164390000|2024-08-20 14:33:10|||||||||2513
1724164470000|2024-08-20 14:34:30|||||||||200
1724164490000|2024-08-20 14:34:50|||||||||609
1724164520000|2024-08-20 14:35:20|||||||||1250
1724164610000|2024-08-20 14:36:50|||||||||124
1724164630000|2024-08-20 14:37:10|||||||||678
1724164840000|2024-08-20 14:40:40|||||||||29900
1724164860000|2024-08-20 14:41:00|||||||||5954
1724164870000|2024-08-20 14:41:10|||||||||4341
1724164880000|2024-08-20 14:41:20|||||||||2351
1724164920000|2024-08-20 14:42:00|||||||||749
1724165080000|2024-08-20 14:44:40|||||||||6736
1724165120000|2024-08-20 14:45:20|||||||||2562
1724165130000|2024-08-20 14:45:30|||||||||4588
1724165160000|2024-08-20 14:46:00|||||||||992
1724165280000|2024-08-20 14:48:00|||||||||100
1724165330000|2024-08-20 14:48:50|||||||||750
1724165360000|2024-08-20 14:49:20|||||||||953
1724165380000|2024-08-20 14:49:40|||||||||607
1724165470000|2024-08-20 14:51:10|||||||||200
1724165600000|2024-08-20 14:53:20|||||||||220
1724165610000|2024-08-20 14:53:30|||||||||1831
1724165690000|2024-08-20 14:54:50|||||||||790
1724165730000|2024-08-20 14:55:30|||||||||747
1724165780000|2024-08-20 14:56:20|||||||||4550
1724165800000|2024-08-20 14:56:40|||||||||1038
1724165840000|2024-08-20 14:57:20|||||||||300
1724165900000|2024-08-20 14:58:20|||||||||1082
1724165920000|2024-08-20 14:58:40|||||||||626
1724166080000|2024-08-20 15:01:20|||||||||240
1724166110000|2024-08-20 15:01:50|||||||||3180
1724166170000|2024-08-20 15:02:50|||||||||500
1724166220000|2024-08-20 15:03:40|||||||||1500
1724166310000|2024-08-20 15:05:10|||||||||100
1724166320000|2024-08-20 15:05:20|||||||||658
1724166340000|2024-08-20 15:05:40|||||||||625
1724166400000|2024-08-20 15:06:40|||||||||2500
1724166410000|2024-08-20 15:06:50|||||||||880
1724166550000|2024-08-20 15:09:10|||||||||18060
1724166560000|2024-08-20 15:09:20|||||||||6886
1724166570000|2024-08-20 15:09:30|||||||||3925
1724166590000|2024-08-20 15:09:50|||||||||6773
1724166620000|2024-08-20 15:10:20|||||||||3937
1724166640000|2024-08-20 15:10:40|||||||||550
1724166650000|2024-08-20 15:10:50|||||||||849
1724166730000|2024-08-20 15:12:10|||||||||5000
1724166740000|2024-08-20 15:12:20|||||||||1248
1724166760000|2024-08-20 15:12:40|||||||||296
1724166770000|2024-08-20 15:12:50|||||||||200
1724166810000|2024-08-20 15:13:30|||||||||3145
1724167020000|2024-08-20 15:17:00|||||||||200
1724167040000|2024-08-20 15:17:20|||||||||605
1724167180000|2024-08-20 15:19:40|||||||||1000
1724167230000|2024-08-20 15:20:30|||||||||634
1724167260000|2024-08-20 15:21:00|||||||||7500
1724167280000|2024-08-20 15:21:20|||||||||2664
1724167310000|2024-08-20 15:21:50|||||||||637
1724167380000|2024-08-20 15:23:00|||||||||200
1724167520000|2024-08-20 15:25:20|||||||||100
1724167530000|2024-08-20 15:25:30|||||||||393
1724167770000|2024-08-20 15:29:30|||||||||100
1724167900000|2024-08-20 15:31:40|||||||||200
1724167950000|2024-08-20 15:32:30|||||||||100
1724168150000|2024-08-20 15:35:50|||||||||300
1724168180000|2024-08-20 15:36:20|||||||||110
1724168280000|2024-08-20 15:38:00|||||||||2261
1724168290000|2024-08-20 15:38:10|||||||||899
1724168490000|2024-08-20 15:41:30|||||||||370
1724168510000|2024-08-20 15:41:50|||||||||2600
1724168540000|2024-08-20 15:42:20|||||||||727
1724168730000|2024-08-20 15:45:30|||||||||500
1724168740000|2024-08-20 15:45:40|||||||||250
1724169310000|2024-08-20 15:55:10|||||||||200
1724169320000|2024-08-20 15:55:20|||||||||1000
1724169350000|2024-08-20 15:55:50|||||||||668
1724169400000|2024-08-20 15:56:40|||||||||915
1724169450000|2024-08-20 15:57:30|||||||||327
1724169580000|2024-08-20 15:59:40|||||||||750
1724169710000|2024-08-20 16:01:50|||||||||157
1724169980000|2024-08-20 16:06:20|||||||||600
1724170440000|2024-08-20 16:14:00|||||||||225
1724170460000|2024-08-20 16:14:20|||||||||100
1724170670000|2024-08-20 16:17:50|||||||||100
1724170790000|2024-08-20 16:19:50|||||||||100
1724170900000|2024-08-20 16:21:40|||||||||6178
1724170920000|2024-08-20 16:22:00|||||||||600
1724171140000|2024-08-20 16:25:40|||||||||839
1724171150000|2024-08-20 16:25:50|||||||||634
1724171290000|2024-08-20 16:28:10|||||||||128
1724171310000|2024-08-20 16:28:30|||||||||9984
1724171320000|2024-08-20 16:28:40|||||||||5616
1724171330000|2024-08-20 16:28:50|||||||||2121
1724171350000|2024-08-20 16:29:10|||||||||1547
1724171380000|2024-08-20 16:29:40|||||||||2734
1724171390000|2024-08-20 16:29:50|||||||||431
1724171430000|2024-08-20 16:30:30|||||||||100
1724171460000|2024-08-20 16:31:00|||||||||3000
1724171630000|2024-08-20 16:33:50|||||||||1248
1724171860000|2024-08-20 16:37:40|||||||||143
1724172030000|2024-08-20 16:40:30|||||||||500
1724172040000|2024-08-20 16:40:40|||||||||7000
1724172050000|2024-08-20 16:40:50|||||||||2210
1724172110000|2024-08-20 16:41:50|||||||||1100
1724172380000|2024-08-20 16:46:20|||||||||230
1724172640000|2024-08-20 16:50:40|||||||||200
1724173000000|2024-08-20 16:56:40|||||||||1750
1724173080000|2024-08-20 16:58:00|||||||||223
1724173310000|2024-08-20 17:01:50|||||||||3750
1724173430000|2024-08-20 17:03:50|||||||||96375
1724173440000|2024-08-20 17:04:00|||||||||2735
1724173460000|2024-08-20 17:04:20|||||||||5955
1724173470000|2024-08-20 17:04:30|||||||||585
1724173480000|2024-08-20 17:04:40|||||||||1046
1724173490000|2024-08-20 17:04:50|||||||||7500
1724173500000|2024-08-20 17:05:00|||||||||7500
1724173560000|2024-08-20 17:06:00|||||||||10000
1724173570000|2024-08-20 17:06:10|||||||||25560
1724173600000|2024-08-20 17:06:40|||||||||2211
1724173610000|2024-08-20 17:06:50|||||||||12350
1724173700000|2024-08-20 17:08:20|||||||||402
1724173790000|2024-08-20 17:09:50|||||||||524
1724173830000|2024-08-20 17:10:30|||||||||5839
1724173980000|2024-08-20 17:13:00|||||||||26526
1724174060000|2024-08-20 17:14:20|||||||||7500
1724174080000|2024-08-20 17:14:40|||||||||26600
1724174100000|2024-08-20 17:15:00|||||||||6308
1724174280000|2024-08-20 17:18:00|||||||||41600
1724174300000|2024-08-20 17:18:20|||||||||70241
1724174340000|2024-08-20 17:19:00|||||||||200
1724174500000|2024-08-20 17:21:40|||||||||7000
1724174540000|2024-08-20 17:22:20|||||||||21000
1724174640000|2024-08-20 17:24:00|||||||||200
1724174650000|2024-08-20 17:24:10|||||||||1000
1724174660000|2024-08-20 17:24:20|||||||||10300
1724174670000|2024-08-20 17:24:30|||||||||20100
1724174680000|2024-08-20 17:24:40|||||||||350
1724174690000|2024-08-20 17:24:50|||||||||1000
1724174700000|2024-08-20 17:25:00|||||||||5034
1724174720000|2024-08-20 17:25:20|||||||||27356
1724174730000|2024-08-20 17:25:30|||||||||1300
1724174740000|2024-08-20 17:25:40|||||||||10000
1724174750000|2024-08-20 17:25:50|||||||||53334
1724174780000|2024-08-20 17:26:20|||||||||10000
1724174990000|2024-08-20 17:29:50|||||||||6376
1724175000000|2024-08-20 17:30:00|||||||||500
1724175020000|2024-08-20 17:30:20|||||||||500
1724175050000|2024-08-20 17:30:50|||||||||1185
1724175080000|2024-08-20 17:31:20|||||||||216
1724175270000|2024-08-20 17:34:30|||||||||1210
1724175460000|2024-08-20 17:37:40|||||||||1000
1724175470000|2024-08-20 17:37:50|||||||||224
1724175830000|2024-08-20 17:43:50|||||||||1000
1724175970000|2024-08-20 17:46:10|||||||||122
1724176160000|2024-08-20 17:49:20|||||||||2500
1724176200000|2024-08-20 17:50:00|||||||||297
1724176300000|2024-08-20 17:51:40|||||||||100
1724176370000|2024-08-20 17:52:50|||||||||517
1724176390000|2024-08-20 17:53:10|||||||||1000
1724176440000|2024-08-20 17:54:00|||||||||241
1724176660000|2024-08-20 17:57:40|||||||||186
1724176670000|2024-08-20 17:57:50|||||||||175
1724176820000|2024-08-20 18:00:20|||||||||1549
1724176870000|2024-08-20 18:01:10|||||||||100
1724176920000|2024-08-20 18:02:00|||||||||206
1724177160000|2024-08-20 18:06:00|||||||||1000
1724177290000|2024-08-20 18:08:10|||||||||700
1724177300000|2024-08-20 18:08:20|||||||||543
1724177310000|2024-08-20 18:08:30|||||||||2000
1724177320000|2024-08-20 18:08:40|||||||||200
1724177370000|2024-08-20 18:09:30|||||||||425
1724177390000|2024-08-20 18:09:50|||||||||500
1724177420000|2024-08-20 18:10:20|||||||||15390
1724177430000|2024-08-20 18:10:30|||||||||748
1724177450000|2024-08-20 18:10:50|||||||||10000
1724177550000|2024-08-20 18:12:30|||||||||343
1724177700000|2024-08-20 18:15:00|||||||||10000
1724177710000|2024-08-20 18:15:10|||||||||6594
1724177890000|2024-08-20 18:18:10|||||||||1954
1724177920000|2024-08-20 18:18:40|||||||||850
1724178060000|2024-08-20 18:21:00|||||||||105
1724178130000|2024-08-20 18:22:10|||||||||277
1724178170000|2024-08-20 18:22:50|||||||||600
1724178480000|2024-08-20 18:28:00|||||||||500
1724178510000|2024-08-20 18:28:30|||||||||100
1724178550000|2024-08-20 18:29:10|||||||||300
1724178610000|2024-08-20 18:30:10|||||||||161
1724178640000|2024-08-20 18:30:40|||||||||132
1724178820000|2024-08-20 18:33:40|||||||||500
1724178860000|2024-08-20 18:34:20|||||||||600
1724178890000|2024-08-20 18:34:50|||||||||15900
1724179090000|2024-08-20 18:38:10|||||||||1809
1724179150000|2024-08-20 18:39:10|||||||||100
1724179180000|2024-08-20 18:39:40|||||||||10000
1724179260000|2024-08-20 18:41:00|||||||||1000
1724179330000|2024-08-20 18:42:10|||||||||11661
1724179360000|2024-08-20 18:42:40|||||||||850
1724179490000|2024-08-20 18:44:50|||||||||1750
1724179580000|2024-08-20 18:46:20|||||||||1634
1724179800000|2024-08-20 18:50:00|||||||||328
1724179820000|2024-08-20 18:50:20|||||||||426
1724179940000|2024-08-20 18:52:20|||||||||300
1724180020000|2024-08-20 18:53:40|||||||||400
1724180060000|2024-08-20 18:54:20|||||||||126
1724180230000|2024-08-20 18:57:10|||||||||310
1724180430000|2024-08-20 19:00:30|||||||||5000
1724180440000|2024-08-20 19:00:40|||||||||160000
1724180450000|2024-08-20 19:00:50|||||||||94998
1724180480000|2024-08-20 19:01:20|||||||||25000
1724180500000|2024-08-20 19:01:40|||||||||25000
1724180530000|2024-08-20 19:02:10|||||||||400
1724180550000|2024-08-20 19:02:30|||||||||54622
1724180780000|2024-08-20 19:06:20|||||||||4058
1724180880000|2024-08-20 19:08:00|||||||||190
1724180940000|2024-08-20 19:09:00|||||||||110
1724181060000|2024-08-20 19:11:00|||||||||717
1724181070000|2024-08-20 19:11:10|||||||||40000
1724181080000|2024-08-20 19:11:20|||||||||265
1724181090000|2024-08-20 19:11:30|||||||||10000
1724181140000|2024-08-20 19:12:20|||||||||200
1724181260000|2024-08-20 19:14:20|||||||||10000
1724181280000|2024-08-20 19:14:40|||||||||6654
1724181520000|2024-08-20 19:18:40|||||||||1389
1724181530000|2024-08-20 19:18:50|||||||||10000
1724181640000|2024-08-20 19:20:40|||||||||1000
1724181760000|2024-08-20 19:22:40|||||||||1511
1724181860000|2024-08-20 19:24:20|||||||||278
1724181880000|2024-08-20 19:24:40|||||||||137
1724181890000|2024-08-20 19:24:50|||||||||353
1724181920000|2024-08-20 19:25:20|||||||||14890
1724181990000|2024-08-20 19:26:30|||||||||1871
1724182220000|2024-08-20 19:30:20|||||||||226
1724182250000|2024-08-20 19:30:50|||||||||175
1724182340000|2024-08-20 19:32:20|||||||||500
1724182440000|2024-08-20 19:34:00|||||||||103000
1724182450000|2024-08-20 19:34:10|||||||||76581
1724182470000|2024-08-20 19:34:30|||||||||42992
1724182530000|2024-08-20 19:35:30|||||||||770
1724182550000|2024-08-20 19:35:50|||||||||15000
1724182560000|2024-08-20 19:36:00|||||||||324
1724182570000|2024-08-20 19:36:10|||||||||25000
1724182710000|2024-08-20 19:38:30|||||||||11003
1724182730000|2024-08-20 19:38:50|||||||||11003
1724182830000|2024-08-20 19:40:30|||||||||100
1724182870000|2024-08-20 19:41:10|||||||||5000
1724182950000|2024-08-20 19:42:30|||||||||2514
1724183120000|2024-08-20 19:45:20|||||||||500
1724183190000|2024-08-20 19:46:30|||||||||401
1724183290000|2024-08-20 19:48:10|||||||||535
1724183530000|2024-08-20 19:52:10|||||||||12695
1724183620000|2024-08-20 19:53:40|||||||||12700
1724183670000|2024-08-20 19:54:30|||||||||3309
1724183730000|2024-08-20 19:55:30|||||||||500
1724183810000|2024-08-20 19:56:50|||||||||13000
1724183910000|2024-08-20 19:58:30|||||||||11662
1724183930000|2024-08-20 19:58:50|||||||||10000
1724183940000|2024-08-20 19:59:00|||||||||10500
1724183950000|2024-08-20 19:59:10|||||||||5000
1724183960000|2024-08-20 19:59:20|||||||||48672
1724183970000|2024-08-20 19:59:30|||||||||5000
1724183980000|2024-08-20 19:59:40|||||||||28840
1724183990000|2024-08-20 19:59:50|||||||||9332
1724247000000|2024-08-21 13:30:00|||||||||15716
1724247020000|2024-08-21 13:30:20|||||||||2613
1724247030000|2024-08-21 13:30:30|||||||||5750
1724247040000|2024-08-21 13:30:40|||||||||1000
1724247360000|2024-08-21 13:36:00|||||||||15570
1724247700000|2024-08-21 13:41:40|||||||||193
1724247800000|2024-08-21 13:43:20|||||||||1500
1724247840000|2024-08-21 13:44:00|||||||||189
1724247870000|2024-08-21 13:44:30|||||||||2400
1724247930000|2024-08-21 13:45:30|||||||||150
1724248180000|2024-08-21 13:49:40|||||||||6314
1724248280000|2024-08-21 13:51:20|||||||||5000
1724248300000|2024-08-21 13:51:40|||||||||1700
1724248450000|2024-08-21 13:54:10|||||||||100
1724248780000|2024-08-21 13:59:40|||||||||100
1724248860000|2024-08-21 14:01:00|||||||||236
1724248900000|2024-08-21 14:01:40|||||||||3900
1724248980000|2024-08-21 14:03:00|||||||||100
1724249060000|2024-08-21 14:04:20|||||||||774
1724249110000|2024-08-21 14:05:10|||||||||866
1724249270000|2024-08-21 14:07:50|||||||||6000
1724249380000|2024-08-21 14:09:40|||||||||388
1724249470000|2024-08-21 14:11:10|||||||||2500
1724249520000|2024-08-21 14:12:00|||||||||220
1724249750000|2024-08-21 14:15:50|||||||||200
1724250040000|2024-08-21 14:20:40|||||||||300
1724250480000|2024-08-21 14:28:00|||||||||200
1724250730000|2024-08-21 14:32:10|||||||||400
1724251010000|2024-08-21 14:36:50|||||||||100
1724251380000|2024-08-21 14:43:00|||||||||200
1724251470000|2024-08-21 14:44:30|||||||||100
1724251540000|2024-08-21 14:45:40|||||||||370
1724251620000|2024-08-21 14:47:00|||||||||1300
1724251980000|2024-08-21 14:53:00|||||||||146
1724252170000|2024-08-21 14:56:10|||||||||119
1724252210000|2024-08-21 14:56:50|||||||||500
1724252230000|2024-08-21 14:57:10|||||||||500
1724252380000|2024-08-21 14:59:40|||||||||400
1724252400000|2024-08-21 15:00:00|||||||||3000
1724252500000|2024-08-21 15:01:40|||||||||1000
1724252550000|2024-08-21 15:02:30|||||||||500
1724252590000|2024-08-21 15:03:10|||||||||2000
1724252610000|2024-08-21 15:03:30|||||||||12001
1724252800000|2024-08-21 15:06:40|||||||||5000
1724253120000|2024-08-21 15:12:00|||||||||261277
1724253160000|2024-08-21 15:12:40|||||||||50000
1724253170000|2024-08-21 15:12:50|||||||||35000
1724253290000|2024-08-21 15:14:50|||||||||200
1724253580000|2024-08-21 15:19:40|||||||||200
1724253710000|2024-08-21 15:21:50|||||||||729
1724253770000|2024-08-21 15:22:50|||||||||27000
1724254620000|2024-08-21 15:37:00|||||||||100
1724254630000|2024-08-21 15:37:10|||||||||200
1724255000000|2024-08-21 15:43:20|||||||||400
1724255040000|2024-08-21 15:44:00|||||||||252
1724255170000|2024-08-21 15:46:10|||||||||1000
1724255560000|2024-08-21 15:52:40|||||||||570
1724255580000|2024-08-21 15:53:00|||||||||300
1724255660000|2024-08-21 15:54:20|||||||||100
1724255860000|2024-08-21 15:57:40|||||||||830
1724255910000|2024-08-21 15:58:30|||||||||2500
1724255920000|2024-08-21 15:58:40|||||||||100
1724257000000|2024-08-21 16:16:40|||||||||100
1724257330000|2024-08-21 16:22:10|||||||||23000
1724257580000|2024-08-21 16:26:20|||||||||120
1724257620000|2024-08-21 16:27:00|||||||||500
1724258070000|2024-08-21 16:34:30|||||||||200
1724258140000|2024-08-21 16:35:40|||||||||500
1724258180000|2024-08-21 16:36:20|||||||||8000
1724258400000|2024-08-21 16:40:00|||||||||2500
1724258610000|2024-08-21 16:43:30|||||||||5000
1724258890000|2024-08-21 16:48:10|||||||||3891
1724259090000|2024-08-21 16:51:30|||||||||200
1724259390000|2024-08-21 16:56:30|||||||||53486
1724259400000|2024-08-21 16:56:40|||||||||14920
1724259740000|2024-08-21 17:02:20|||||||||10000
1724259750000|2024-08-21 17:02:30|||||||||7500
1724259830000|2024-08-21 17:03:50|||||||||10000
1724260000000|2024-08-21 17:06:40|||||||||110
1724260010000|2024-08-21 17:06:50|||||||||100
1724260530000|2024-08-21 17:15:30|||||||||3000
1724260540000|2024-08-21 17:15:40|||||||||500
1724260570000|2024-08-21 17:16:10|||||||||200
1724260760000|2024-08-21 17:19:20|||||||||10000
1724261000000|2024-08-21 17:23:20|||||||||1000
1724261570000|2024-08-21 17:32:50|||||||||200
1724261580000|2024-08-21 17:33:00|||||||||225
1724261740000|2024-08-21 17:35:40|||||||||100
1724261750000|2024-08-21 17:35:50|||||||||200
1724261760000|2024-08-21 17:36:00|||||||||1500
1724262290000|2024-08-21 17:44:50|||||||||675
1724263570000|2024-08-21 18:06:10|||||||||9651
1724263580000|2024-08-21 18:06:20|||||||||400
1724263900000|2024-08-21 18:11:40|||||||||300
1724263930000|2024-08-21 18:12:10|||||||||600
1724263950000|2024-08-21 18:12:30|||||||||3800
1724264010000|2024-08-21 18:13:30|||||||||200
1724264030000|2024-08-21 18:13:50|||||||||7500
1724264040000|2024-08-21 18:14:00|||||||||4500
1724264110000|2024-08-21 18:15:10|||||||||5000
1724264170000|2024-08-21 18:16:10|||||||||10000
1724264330000|2024-08-21 18:18:50|||||||||9036
1724264340000|2024-08-21 18:19:00|||||||||2100
1724264350000|2024-08-21 18:19:10|||||||||9000
1724264370000|2024-08-21 18:19:30|||||||||20000
1724264390000|2024-08-21 18:19:50|||||||||40000
1724264400000|2024-08-21 18:20:00|||||||||1000
1724264610000|2024-08-21 18:23:30|||||||||13700
1724264640000|2024-08-21 18:24:00|||||||||10000
1724264660000|2024-08-21 18:24:20|||||||||15000
1724264670000|2024-08-21 18:24:30|||||||||1476
1724264680000|2024-08-21 18:24:40|||||||||10000
1724264690000|2024-08-21 18:24:50|||||||||40000
1724264710000|2024-08-21 18:25:10|||||||||20000
1724264760000|2024-08-21 18:26:00|||||||||25000
1724264850000|2024-08-21 18:27:30|||||||||675
1724264970000|2024-08-21 18:29:30|||||||||500
1724265050000|2024-08-21 18:30:50|||||||||200
1724265220000|2024-08-21 18:33:40|||||||||5650
1724265370000|2024-08-21 18:36:10|||||||||100
1724265380000|2024-08-21 18:36:20|||||||||250
1724265590000|2024-08-21 18:39:50|||||||||100
1724265770000|2024-08-21 18:42:50|||||||||100
1724266120000|2024-08-21 18:48:40|||||||||500
1724266190000|2024-08-21 18:49:50|||||||||100
1724266200000|2024-08-21 18:50:00|||||||||2000
1724266210000|2024-08-21 18:50:10|||||||||450
1724266260000|2024-08-21 18:51:00|||||||||3030
1724266270000|2024-08-21 18:51:10|||||||||806
1724266340000|2024-08-21 18:52:20|||||||||200
1724266450000|2024-08-21 18:54:10|||||||||1000
1724266860000|2024-08-21 19:01:00|||||||||1000
1724266990000|2024-08-21 19:03:10|||||||||100
1724267010000|2024-08-21 19:03:30|||||||||433
1724267030000|2024-08-21 19:03:50|||||||||100
1724267150000|2024-08-21 19:05:50|||||||||100
1724267340000|2024-08-21 19:09:00|||||||||675
1724267390000|2024-08-21 19:09:50|||||||||500
1724267400000|2024-08-21 19:10:00|||||||||500
1724267470000|2024-08-21 19:11:10|||||||||1000
1724267750000|2024-08-21 19:15:50|||||||||3500
1724267990000|2024-08-21 19:19:50|||||||||541
1724268040000|2024-08-21 19:20:40|||||||||5240
1724268250000|2024-08-21 19:24:10|||||||||395
1724268260000|2024-08-21 19:24:20|||||||||170
1724268490000|2024-08-21 19:28:10|||||||||201
1724268750000|2024-08-21 19:32:30|||||||||675
1724269020000|2024-08-21 19:37:00|||||||||1000
1724269050000|2024-08-21 19:37:30|||||||||500
1724269100000|2024-08-21 19:38:20|||||||||5290
1724269110000|2024-08-21 19:38:30|||||||||600
1724269280000|2024-08-21 19:41:20|||||||||800
1724269320000|2024-08-21 19:42:00|||||||||300
1724269430000|2024-08-21 19:43:50|||||||||17000
1724269690000|2024-08-21 19:48:10|||||||||200
1724269710000|2024-08-21 19:48:30|||||||||10000
1724269720000|2024-08-21 19:48:40|||||||||12500
1724270120000|2024-08-21 19:55:20|||||||||120
1724270150000|2024-08-21 19:55:50|||||||||200
1724270390000|2024-08-21 19:59:50|||||||||125900
1724333400000|2024-08-22 13:30:00|||||||||2599
1724333410000|2024-08-22 13:30:10|||||||||820
1724333420000|2024-08-22 13:30:20|||||||||100
1724333430000|2024-08-22 13:30:30|||||||||337
1724333440000|2024-08-22 13:30:40|||||||||219
1724333450000|2024-08-22 13:30:50|||||||||17482
1724333460000|2024-08-22 13:31:00|||||||||1999
1724333470000|2024-08-22 13:31:10|||||||||20888
1724333480000|2024-08-22 13:31:20|||||||||8415
1724333520000|2024-08-22 13:32:00|||||||||5089
1724333540000|2024-08-22 13:32:20|||||||||753
1724333630000|2024-08-22 13:33:50|||||||||10689
1724333640000|2024-08-22 13:34:00|||||||||1584
1724333680000|2024-08-22 13:34:40|||||||||370
1724334110000|2024-08-22 13:41:50|||||||||217
1724334180000|2024-08-22 13:43:00|||||||||5000
1724334190000|2024-08-22 13:43:10|||||||||16507
1724334200000|2024-08-22 13:43:20|||||||||2892
1724334220000|2024-08-22 13:43:40|||||||||3072
1724334230000|2024-08-22 13:43:50|||||||||2920
1724334250000|2024-08-22 13:44:10|||||||||636
1724334340000|2024-08-22 13:45:40|||||||||100
1724334600000|2024-08-22 13:50:00|||||||||600
1724334900000|2024-08-22 13:55:00|||||||||480
1724334910000|2024-08-22 13:55:10|||||||||309
1724335600000|2024-08-22 14:06:40|||||||||100
1724335670000|2024-08-22 14:07:50|||||||||100
1724335710000|2024-08-22 14:08:30|||||||||160
1724335730000|2024-08-22 14:08:50|||||||||4000
1724335750000|2024-08-22 14:09:10|||||||||720
1724335760000|2024-08-22 14:09:20|||||||||117
1724335790000|2024-08-22 14:09:50|||||||||250
1724335820000|2024-08-22 14:10:20|||||||||218
1724335860000|2024-08-22 14:11:00|||||||||700
1724335870000|2024-08-22 14:11:10|||||||||325
1724335930000|2024-08-22 14:12:10|||||||||150
1724336610000|2024-08-22 14:23:30|||||||||3000
1724336620000|2024-08-22 14:23:40|||||||||576
1724336850000|2024-08-22 14:27:30|||||||||200
1724337280000|2024-08-22 14:34:40|||||||||965
1724337350000|2024-08-22 14:35:50|||||||||400
1724337370000|2024-08-22 14:36:10|||||||||700
1724337410000|2024-08-22 14:36:50|||||||||304
1724337690000|2024-08-22 14:41:30|||||||||100
1724337720000|2024-08-22 14:42:00|||||||||200
1724337800000|2024-08-22 14:43:20|||||||||250
1724337850000|2024-08-22 14:44:10|||||||||100
1724337880000|2024-08-22 14:44:40|||||||||304
1724338210000|2024-08-22 14:50:10|||||||||1200
1724338240000|2024-08-22 14:50:40|||||||||955
1724338250000|2024-08-22 14:50:50|||||||||8041
1724338280000|2024-08-22 14:51:20|||||||||1151
1724338340000|2024-08-22 14:52:20|||||||||150
1724338350000|2024-08-22 14:52:30|||||||||100
1724338370000|2024-08-22 14:52:50|||||||||311
1724339420000|2024-08-22 15:10:20|||||||||128
1724339430000|2024-08-22 15:10:30|||||||||800
1724339680000|2024-08-22 15:14:40|||||||||1358
1724339860000|2024-08-22 15:17:40|||||||||8031
1724339870000|2024-08-22 15:17:50|||||||||1276
1724339880000|2024-08-22 15:18:00|||||||||2606
1724339900000|2024-08-22 15:18:20|||||||||691
1724340020000|2024-08-22 15:20:20|||||||||615
1724340060000|2024-08-22 15:21:00|||||||||815
1724340070000|2024-08-22 15:21:10|||||||||382
1724340090000|2024-08-22 15:21:30|||||||||450
1724340250000|2024-08-22 15:24:10|||||||||100
1724340430000|2024-08-22 15:27:10|||||||||4657
1724340680000|2024-08-22 15:31:20|||||||||400
1724340760000|2024-08-22 15:32:40|||||||||500
1724340980000|2024-08-22 15:36:20|||||||||300
1724340990000|2024-08-22 15:36:30|||||||||302
1724341370000|2024-08-22 15:42:50|||||||||100
1724341560000|2024-08-22 15:46:00|||||||||200
1724341760000|2024-08-22 15:49:20|||||||||400
1724342150000|2024-08-22 15:55:50|||||||||100
1724342410000|2024-08-22 16:00:10|||||||||137
1724342490000|2024-08-22 16:01:30|||||||||100
1724343420000|2024-08-22 16:17:00|||||||||2393
1724343430000|2024-08-22 16:17:10|||||||||521
1724344030000|2024-08-22 16:27:10|||||||||918
1724344150000|2024-08-22 16:29:10|||||||||300
1724344540000|2024-08-22 16:35:40|||||||||150
1724344880000|2024-08-22 16:41:20|||||||||139
1724344970000|2024-08-22 16:42:50|||||||||1001
1724344980000|2024-08-22 16:43:00|||||||||382
1724345010000|2024-08-22 16:43:30|||||||||1304
1724345880000|2024-08-22 16:58:00|||||||||111
1724346030000|2024-08-22 17:00:30|||||||||100
1724346250000|2024-08-22 17:04:10|||||||||150
1724346260000|2024-08-22 17:04:20|||||||||100
1724346650000|2024-08-22 17:10:50|||||||||375
1724346660000|2024-08-22 17:11:00|||||||||1268
1724346700000|2024-08-22 17:11:40|||||||||2676
1724346710000|2024-08-22 17:11:50|||||||||602
1724346860000|2024-08-22 17:14:20|||||||||34607
1724346870000|2024-08-22 17:14:30|||||||||5392
1724346900000|2024-08-22 17:15:00|||||||||5810
1724346920000|2024-08-22 17:15:20|||||||||865
1724347070000|2024-08-22 17:17:50|||||||||4127
1724347080000|2024-08-22 17:18:00|||||||||815
1724347100000|2024-08-22 17:18:20|||||||||2619
1724347110000|2024-08-22 17:18:30|||||||||560
1724347130000|2024-08-22 17:18:50|||||||||500
1724347580000|2024-08-22 17:26:20|||||||||400
1724347850000|2024-08-22 17:30:50|||||||||103300
1724347860000|2024-08-22 17:31:00|||||||||17191
1724347880000|2024-08-22 17:31:20|||||||||16543
1724347900000|2024-08-22 17:31:40|||||||||3797
1724347920000|2024-08-22 17:32:00|||||||||5412
1724347960000|2024-08-22 17:32:40|||||||||983
1724348540000|2024-08-22 17:42:20|||||||||1000
1724348550000|2024-08-22 17:42:30|||||||||309
1724349190000|2024-08-22 17:53:10|||||||||815
1724349230000|2024-08-22 17:53:50|||||||||325
1724349350000|2024-08-22 17:55:50|||||||||1800
1724349360000|2024-08-22 17:56:00|||||||||1072
1724349600000|2024-08-22 18:00:00|||||||||5845
1724349610000|2024-08-22 18:00:10|||||||||1127
1724349630000|2024-08-22 18:00:30|||||||||2609
1724349640000|2024-08-22 18:00:40|||||||||419
1724349660000|2024-08-22 18:01:00|||||||||280
1724350260000|2024-08-22 18:11:00|||||||||527
1724350480000|2024-08-22 18:14:40|||||||||250
1724350530000|2024-08-22 18:15:30|||||||||304
1724351170000|2024-08-22 18:26:10|||||||||10000
1724351180000|2024-08-22 18:26:20|||||||||13445
1724351230000|2024-08-22 18:27:10|||||||||1897
1724351240000|2024-08-22 18:27:20|||||||||303
1724351610000|2024-08-22 18:33:30|||||||||1000
1724351620000|2024-08-22 18:33:40|||||||||1029
1724351750000|2024-08-22 18:35:50|||||||||1000
1724352100000|2024-08-22 18:41:40|||||||||200
1724352220000|2024-08-22 18:43:40|||||||||280
1724352290000|2024-08-22 18:44:50|||||||||815
1724352300000|2024-08-22 18:45:00|||||||||5861
1724352330000|2024-08-22 18:45:30|||||||||961
1724352600000|2024-08-22 18:50:00|||||||||250
1724352840000|2024-08-22 18:54:00|||||||||106
1724352960000|2024-08-22 18:56:00|||||||||1300
1724352970000|2024-08-22 18:56:10|||||||||337
1724353010000|2024-08-22 18:56:50|||||||||2614
1724353020000|2024-08-22 18:57:00|||||||||417
1724353080000|2024-08-22 18:58:00|||||||||100
1724353310000|2024-08-22 19:01:50|||||||||10000
1724353360000|2024-08-22 19:02:40|||||||||2388
1724353370000|2024-08-22 19:02:50|||||||||500
1724353380000|2024-08-22 19:03:00|||||||||325
1724354880000|2024-08-22 19:28:00|||||||||815
1724354890000|2024-08-22 19:28:10|||||||||173
1724355040000|2024-08-22 19:30:40|||||||||1000
1724355050000|2024-08-22 19:30:50|||||||||341
1724355430000|2024-08-22 19:37:10|||||||||6548
1724355440000|2024-08-22 19:37:20|||||||||2645
1724355450000|2024-08-22 19:37:30|||||||||965
1724355460000|2024-08-22 19:37:40|||||||||568
1724355470000|2024-08-22 19:37:50|||||||||626
1724356100000|2024-08-22 19:48:20|||||||||115
1724356660000|2024-08-22 19:57:40|||||||||670
1724356790000|2024-08-22 19:59:50|||||||||100
1724419800000|2024-08-23 13:30:00|||||||||46107
1724419810000|2024-08-23 13:30:10|||||||||5347
1724419820000|2024-08-23 13:30:20|||||||||8102
1724419840000|2024-08-23 13:30:40|||||||||12820
1724419880000|2024-08-23 13:31:20|||||||||1441
1724419910000|2024-08-23 13:31:50|||||||||312
1724419960000|2024-08-23 13:32:40|||||||||1000
1724420070000|2024-08-23 13:34:30|||||||||9062
1724420080000|2024-08-23 13:34:40|||||||||4229
1724420110000|2024-08-23 13:35:10|||||||||537
1724420520000|2024-08-23 13:42:00|||||||||100
1724420540000|2024-08-23 13:42:20|||||||||100
1724420560000|2024-08-23 13:42:40|||||||||600
1724420640000|2024-08-23 13:44:00|||||||||1000
1724420650000|2024-08-23 13:44:10|||||||||1000
1724420660000|2024-08-23 13:44:20|||||||||368
1724420700000|2024-08-23 13:45:00|||||||||101
1724420840000|2024-08-23 13:47:20|||||||||1000
1724420860000|2024-08-23 13:47:40|||||||||404
1724420920000|2024-08-23 13:48:40|||||||||600
1724421020000|2024-08-23 13:50:20|||||||||969
1724421060000|2024-08-23 13:51:00|||||||||400
1724421080000|2024-08-23 13:51:20|||||||||335
1724421150000|2024-08-23 13:52:30|||||||||1139
1724421170000|2024-08-23 13:52:50|||||||||200
1724421190000|2024-08-23 13:53:10|||||||||200
1724421200000|2024-08-23 13:53:20|||||||||302
1724421330000|2024-08-23 13:55:30|||||||||5000
1724421340000|2024-08-23 13:55:40|||||||||757
1724421460000|2024-08-23 13:57:40|||||||||5000
1724421470000|2024-08-23 13:57:50|||||||||61806
1724421500000|2024-08-23 13:58:20|||||||||8567
1724421530000|2024-08-23 13:58:50|||||||||1913
1724421560000|2024-08-23 13:59:20|||||||||387
1724421780000|2024-08-23 14:03:00|||||||||250
1724421820000|2024-08-23 14:03:40|||||||||6300
1724421840000|2024-08-23 14:04:00|||||||||1027
1724421970000|2024-08-23 14:06:10|||||||||1100
1724422050000|2024-08-23 14:07:30|||||||||345
1724422060000|2024-08-23 14:07:40|||||||||708
1724422090000|2024-08-23 14:08:10|||||||||550
1724422100000|2024-08-23 14:08:20|||||||||367
1724422120000|2024-08-23 14:08:40|||||||||359
1724422140000|2024-08-23 14:09:00|||||||||349
1724422150000|2024-08-23 14:09:10|||||||||308
1724422160000|2024-08-23 14:09:20|||||||||205
1724422200000|2024-08-23 14:10:00|||||||||100
1724422230000|2024-08-23 14:10:30|||||||||250
1724422240000|2024-08-23 14:10:40|||||||||300
1724422260000|2024-08-23 14:11:00|||||||||6603
1724422270000|2024-08-23 14:11:10|||||||||1216
1724422330000|2024-08-23 14:12:10|||||||||1500
1724422340000|2024-08-23 14:12:20|||||||||410
1724422430000|2024-08-23 14:13:50|||||||||300
1724422500000|2024-08-23 14:15:00|||||||||250
1724422670000|2024-08-23 14:17:50|||||||||203
1724422680000|2024-08-23 14:18:00|||||||||100
1724422820000|2024-08-23 14:20:20|||||||||100
1724422900000|2024-08-23 14:21:40|||||||||104
1724422970000|2024-08-23 14:22:50|||||||||100
1724422980000|2024-08-23 14:23:00|||||||||1000
1724422990000|2024-08-23 14:23:10|||||||||391
1724423320000|2024-08-23 14:28:40|||||||||280
1724423380000|2024-08-23 14:29:40|||||||||100
1724423450000|2024-08-23 14:30:50|||||||||100
1724423500000|2024-08-23 14:31:40|||||||||200
1724423590000|2024-08-23 14:33:10|||||||||1300
1724423600000|2024-08-23 14:33:20|||||||||337
1724423630000|2024-08-23 14:33:50|||||||||27197
1724423640000|2024-08-23 14:34:00|||||||||2801
1724423650000|2024-08-23 14:34:10|||||||||200
1724423680000|2024-08-23 14:34:40|||||||||12400
1724423690000|2024-08-23 14:34:50|||||||||1708
1724423700000|2024-08-23 14:35:00|||||||||4205
1724423740000|2024-08-23 14:35:40|||||||||391
1724424200000|2024-08-23 14:43:20|||||||||700
1724424250000|2024-08-23 14:44:10|||||||||1000
1724424310000|2024-08-23 14:45:10|||||||||530
1724424370000|2024-08-23 14:46:10|||||||||130
1724424780000|2024-08-23 14:53:00|||||||||1000
1724424790000|2024-08-23 14:53:10|||||||||150
1724424860000|2024-08-23 14:54:20|||||||||1000
1724424870000|2024-08-23 14:54:30|||||||||423
1724424900000|2024-08-23 14:55:00|||||||||1000
1724424930000|2024-08-23 14:55:30|||||||||237
1724424940000|2024-08-23 14:55:40|||||||||315
1724424950000|2024-08-23 14:55:50|||||||||316
1724424990000|2024-08-23 14:56:30|||||||||2300
1724425000000|2024-08-23 14:56:40|||||||||346
1724425030000|2024-08-23 14:57:10|||||||||3124
1724425040000|2024-08-23 14:57:20|||||||||582
1724425100000|2024-08-23 14:58:20|||||||||4000
1724425110000|2024-08-23 14:58:30|||||||||661
1724425180000|2024-08-23 14:59:40|||||||||6470
1724425230000|2024-08-23 15:00:30|||||||||4419
1724425250000|2024-08-23 15:00:50|||||||||797
1724425950000|2024-08-23 15:12:30|||||||||400
1724426000000|2024-08-23 15:13:20|||||||||500
1724426010000|2024-08-23 15:13:30|||||||||458
1724426490000|2024-08-23 15:21:30|||||||||150
1724426500000|2024-08-23 15:21:40|||||||||400
1724426780000|2024-08-23 15:26:20|||||||||355
1724426860000|2024-08-23 15:27:40|||||||||4130
1724426870000|2024-08-23 15:27:50|||||||||2209
1724426880000|2024-08-23 15:28:00|||||||||6743
1724426890000|2024-08-23 15:28:10|||||||||100
1724426920000|2024-08-23 15:28:40|||||||||1347
1724426970000|2024-08-23 15:29:30|||||||||2361
1724427490000|2024-08-23 15:38:10|||||||||350
1724427650000|2024-08-23 15:40:50|||||||||100
1724427910000|2024-08-23 15:45:10|||||||||1532
1724427920000|2024-08-23 15:45:20|||||||||426
1724428020000|2024-08-23 15:47:00|||||||||1022
1724428230000|2024-08-23 15:50:30|||||||||3000
1724428250000|2024-08-23 15:50:50|||||||||699
1724428270000|2024-08-23 15:51:10|||||||||10000
1724428280000|2024-08-23 15:51:20|||||||||7925
1724428320000|2024-08-23 15:52:00|||||||||1105
1724428360000|2024-08-23 15:52:40|||||||||311
1724428400000|2024-08-23 15:53:20|||||||||615
1724428420000|2024-08-23 15:53:40|||||||||342
1724428630000|2024-08-23 15:57:10|||||||||500
1724428920000|2024-08-23 16:02:00|||||||||100
1724429310000|2024-08-23 16:08:30|||||||||150
1724429330000|2024-08-23 16:08:50|||||||||1074
1724429340000|2024-08-23 16:09:00|||||||||602
1724430650000|2024-08-23 16:30:50|||||||||1300
1724430660000|2024-08-23 16:31:00|||||||||439
1724430940000|2024-08-23 16:35:40|||||||||100
1724430960000|2024-08-23 16:36:00|||||||||1594
1724430970000|2024-08-23 16:36:10|||||||||350
1724431600000|2024-08-23 16:46:40|||||||||1000
1724432190000|2024-08-23 16:56:30|||||||||313
1724432710000|2024-08-23 17:05:10|||||||||100
1724432740000|2024-08-23 17:05:40|||||||||311
1724432750000|2024-08-23 17:05:50|||||||||4548
1724432800000|2024-08-23 17:06:40|||||||||708
1724432810000|2024-08-23 17:06:50|||||||||100
1724432830000|2024-08-23 17:07:10|||||||||100
1724432880000|2024-08-23 17:08:00|||||||||605
1724432900000|2024-08-23 17:08:20|||||||||100
1724433650000|2024-08-23 17:20:50|||||||||500
1724433680000|2024-08-23 17:21:20|||||||||1003
1724433940000|2024-08-23 17:25:40|||||||||100773
1724433950000|2024-08-23 17:25:50|||||||||34965
1724433990000|2024-08-23 17:26:30|||||||||8316
1724434000000|2024-08-23 17:26:40|||||||||10921
1724434030000|2024-08-23 17:27:10|||||||||3463
1724434040000|2024-08-23 17:27:20|||||||||6897
1724434070000|2024-08-23 17:27:50|||||||||1001
1724434090000|2024-08-23 17:28:10|||||||||620
1724434190000|2024-08-23 17:29:50|||||||||100
1724434250000|2024-08-23 17:30:50|||||||||400
1724434260000|2024-08-23 17:31:00|||||||||315
1724434580000|2024-08-23 17:36:20|||||||||200
1724434650000|2024-08-23 17:37:30|||||||||149
1724434680000|2024-08-23 17:38:00|||||||||700
1724435040000|2024-08-23 17:44:00|||||||||5000
1724435050000|2024-08-23 17:44:10|||||||||1050
1724435160000|2024-08-23 17:46:00|||||||||108954
1724435170000|2024-08-23 17:46:10|||||||||39018
1724435200000|2024-08-23 17:46:40|||||||||6252
1724435240000|2024-08-23 17:47:20|||||||||862
1724435330000|2024-08-23 17:48:50|||||||||5750
1724435350000|2024-08-23 17:49:10|||||||||1917
1724435380000|2024-08-23 17:49:40|||||||||1100
1724435390000|2024-08-23 17:49:50|||||||||432
1724435570000|2024-08-23 17:52:50|||||||||300
1724435850000|2024-08-23 17:57:30|||||||||3000
1724435870000|2024-08-23 17:57:50|||||||||637
1724435990000|2024-08-23 17:59:50|||||||||100
1724436060000|2024-08-23 18:01:00|||||||||2000
1724436090000|2024-08-23 18:01:30|||||||||373
1724436170000|2024-08-23 18:02:50|||||||||138404
1724436190000|2024-08-23 18:03:10|||||||||47755
1724436220000|2024-08-23 18:03:40|||||||||10269
1724436230000|2024-08-23 18:03:50|||||||||17100
1724436260000|2024-08-23 18:04:20|||||||||3516
1724436330000|2024-08-23 18:05:30|||||||||664
1724436440000|2024-08-23 18:07:20|||||||||6800
1724436500000|2024-08-23 18:08:20|||||||||2167
1724436510000|2024-08-23 18:08:30|||||||||388
1724436530000|2024-08-23 18:08:50|||||||||100
1724436580000|2024-08-23 18:09:40|||||||||100
1724436670000|2024-08-23 18:11:10|||||||||100
1724436810000|2024-08-23 18:13:30|||||||||701
1724437420000|2024-08-23 18:23:40|||||||||125
1724437430000|2024-08-23 18:23:50|||||||||200
1724437620000|2024-08-23 18:27:00|||||||||2700
1724437640000|2024-08-23 18:27:20|||||||||661
1724438210000|2024-08-23 18:36:50|||||||||1000
1724438350000|2024-08-23 18:39:10|||||||||116
1724438450000|2024-08-23 18:40:50|||||||||301
1724438530000|2024-08-23 18:42:10|||||||||250
1724438630000|2024-08-23 18:43:50|||||||||100
1724438870000|2024-08-23 18:47:50|||||||||1000
1724439010000|2024-08-23 18:50:10|||||||||100
1724439030000|2024-08-23 18:50:30|||||||||500
1724439040000|2024-08-23 18:50:40|||||||||303
1724439210000|2024-08-23 18:53:30|||||||||1000
1724439300000|2024-08-23 18:55:00|||||||||3140
1724439310000|2024-08-23 18:55:10|||||||||1373
1724439430000|2024-08-23 18:57:10|||||||||1524
1724439480000|2024-08-23 18:58:00|||||||||6611
1724439530000|2024-08-23 18:58:50|||||||||6300
1724439540000|2024-08-23 18:59:00|||||||||1979
1724439550000|2024-08-23 18:59:10|||||||||1774
1724439570000|2024-08-23 18:59:30|||||||||587
1724440020000|2024-08-23 19:07:00|||||||||44540
1724440030000|2024-08-23 19:07:10|||||||||259366
1724440050000|2024-08-23 19:07:30|||||||||3700
1724440060000|2024-08-23 19:07:40|||||||||49162
1724440080000|2024-08-23 19:08:00|||||||||58704
1724440090000|2024-08-23 19:08:10|||||||||35243
1724440120000|2024-08-23 19:08:40|||||||||15651
1724440150000|2024-08-23 19:09:10|||||||||2687
1724440180000|2024-08-23 19:09:40|||||||||702
1724440230000|2024-08-23 19:10:30|||||||||1874
1724440250000|2024-08-23 19:10:50|||||||||360
1724440460000|2024-08-23 19:14:20|||||||||714
1724440490000|2024-08-23 19:14:50|||||||||1076
1724440500000|2024-08-23 19:15:00|||||||||9525
1724440530000|2024-08-23 19:15:30|||||||||1418
1724440630000|2024-08-23 19:17:10|||||||||18905
1724440670000|2024-08-23 19:17:50|||||||||1208
1724440820000|2024-08-23 19:20:20|||||||||1106
1724440830000|2024-08-23 19:20:30|||||||||450
1724440850000|2024-08-23 19:20:50|||||||||431
1724440860000|2024-08-23 19:21:00|||||||||1852
1724441050000|2024-08-23 19:24:10|||||||||1836
1724441080000|2024-08-23 19:24:40|||||||||346
1724441160000|2024-08-23 19:26:00|||||||||1043
1724441380000|2024-08-23 19:29:40|||||||||1532
1724441390000|2024-08-23 19:29:50|||||||||416
1724441470000|2024-08-23 19:31:10|||||||||1507
1724441480000|2024-08-23 19:31:20|||||||||318
1724441500000|2024-08-23 19:31:40|||||||||1033
1724441630000|2024-08-23 19:33:50|||||||||1502
1724441640000|2024-08-23 19:34:00|||||||||430
1724441820000|2024-08-23 19:37:00|||||||||1524
1724441860000|2024-08-23 19:37:40|||||||||957
1724441870000|2024-08-23 19:37:50|||||||||419
1724441980000|2024-08-23 19:39:40|||||||||400
1724442070000|2024-08-23 19:41:10|||||||||1736
1724442080000|2024-08-23 19:41:20|||||||||393
1724442150000|2024-08-23 19:42:30|||||||||100
1724442160000|2024-08-23 19:42:40|||||||||1013
1724442220000|2024-08-23 19:43:40|||||||||293
1724442280000|2024-08-23 19:44:40|||||||||2754
1724442290000|2024-08-23 19:44:50|||||||||2256
1724442330000|2024-08-23 19:45:30|||||||||139
1724442340000|2024-08-23 19:45:40|||||||||325
1724442400000|2024-08-23 19:46:40|||||||||1204
1724442450000|2024-08-23 19:47:30|||||||||1503
1724442470000|2024-08-23 19:47:50|||||||||453
1724442500000|2024-08-23 19:48:20|||||||||220
1724442590000|2024-08-23 19:49:50|||||||||1514
1724442600000|2024-08-23 19:50:00|||||||||317
1724442650000|2024-08-23 19:50:50|||||||||5744
1724442660000|2024-08-23 19:51:00|||||||||948
1724442680000|2024-08-23 19:51:20|||||||||1290
1724442690000|2024-08-23 19:51:30|||||||||302
1724442710000|2024-08-23 19:51:50|||||||||15263
1724442720000|2024-08-23 19:52:00|||||||||3958
1724442730000|2024-08-23 19:52:10|||||||||2752
1724442760000|2024-08-23 19:52:40|||||||||632
1724442890000|2024-08-23 19:54:50|||||||||804
1724443070000|2024-08-23 19:57:50|||||||||150
1724443090000|2024-08-23 19:58:10|||||||||9602
1724443130000|2024-08-23 19:58:50|||||||||322
1724443140000|2024-08-23 19:59:00|||||||||100
1724443190000|2024-08-23 19:59:50|||||||||81954
1724679000000|2024-08-26 13:30:00|||||||||6748
1724679010000|2024-08-26 13:30:10|||||||||519
1724679030000|2024-08-26 13:30:30|||||||||7290
1724679170000|2024-08-26 13:32:50|||||||||300
1724679420000|2024-08-26 13:37:00|||||||||120
1724679440000|2024-08-26 13:37:20|||||||||300
1724679510000|2024-08-26 13:38:30|||||||||1529
1724679530000|2024-08-26 13:38:50|||||||||351
1724679750000|2024-08-26 13:42:30|||||||||182
1724679970000|2024-08-26 13:46:10|||||||||134
1724680030000|2024-08-26 13:47:10|||||||||101
1724680040000|2024-08-26 13:47:20|||||||||200
1724680070000|2024-08-26 13:47:50|||||||||500
1724680180000|2024-08-26 13:49:40|||||||||700
1724680210000|2024-08-26 13:50:10|||||||||12000
1724680250000|2024-08-26 13:50:50|||||||||200
1724680300000|2024-08-26 13:51:40|||||||||200
1724680320000|2024-08-26 13:52:00|||||||||2900
1724680450000|2024-08-26 13:54:10|||||||||1376
1724680470000|2024-08-26 13:54:30|||||||||500
1724680490000|2024-08-26 13:54:50|||||||||100
1724680560000|2024-08-26 13:56:00|||||||||319
1724680690000|2024-08-26 13:58:10|||||||||100
1724680840000|2024-08-26 14:00:40|||||||||150
1724680860000|2024-08-26 14:01:00|||||||||737
1724680920000|2024-08-26 14:02:00|||||||||200
1724680950000|2024-08-26 14:02:30|||||||||250
1724681050000|2024-08-26 14:04:10|||||||||100
1724681090000|2024-08-26 14:04:50|||||||||1535
1724681100000|2024-08-26 14:05:00|||||||||1000
1724681180000|2024-08-26 14:06:20|||||||||10584
1724681200000|2024-08-26 14:06:40|||||||||300
1724681280000|2024-08-26 14:08:00|||||||||100
1724681410000|2024-08-26 14:10:10|||||||||1049
1724681430000|2024-08-26 14:10:30|||||||||600
1724681490000|2024-08-26 14:11:30|||||||||3000
1724681540000|2024-08-26 14:12:20|||||||||100
1724681600000|2024-08-26 14:13:20|||||||||176
1724681660000|2024-08-26 14:14:20|||||||||100
1724681720000|2024-08-26 14:15:20|||||||||500
1724681750000|2024-08-26 14:15:50|||||||||519
1724681800000|2024-08-26 14:16:40|||||||||1500
1724681830000|2024-08-26 14:17:10|||||||||100
1724681890000|2024-08-26 14:18:10|||||||||731
1724682090000|2024-08-26 14:21:30|||||||||2500
1724682110000|2024-08-26 14:21:50|||||||||1520
1724682150000|2024-08-26 14:22:30|||||||||100
1724682360000|2024-08-26 14:26:00|||||||||200
1724682380000|2024-08-26 14:26:20|||||||||377
1724682480000|2024-08-26 14:28:00|||||||||10209
1724682570000|2024-08-26 14:29:30|||||||||2500
1724682850000|2024-08-26 14:34:10|||||||||1138
1724683190000|2024-08-26 14:39:50|||||||||1500
1724683340000|2024-08-26 14:42:20|||||||||137
1724683370000|2024-08-26 14:42:50|||||||||300
1724683470000|2024-08-26 14:44:30|||||||||100
1724683690000|2024-08-26 14:48:10|||||||||3500
1724683700000|2024-08-26 14:48:20|||||||||100
1724683710000|2024-08-26 14:48:30|||||||||2500
1724683820000|2024-08-26 14:50:20|||||||||1022
1724683990000|2024-08-26 14:53:10|||||||||100
1724684050000|2024-08-26 14:54:10|||||||||100
1724684230000|2024-08-26 14:57:10|||||||||100
1724684310000|2024-08-26 14:58:30|||||||||122
1724684600000|2024-08-26 15:03:20|||||||||10000
1724684610000|2024-08-26 15:03:30|||||||||100
1724684620000|2024-08-26 15:03:40|||||||||150
1724684670000|2024-08-26 15:04:30|||||||||100
1724684730000|2024-08-26 15:05:30|||||||||100
1724684780000|2024-08-26 15:06:20|||||||||1118
1724684870000|2024-08-26 15:07:50|||||||||150
1724685210000|2024-08-26 15:13:30|||||||||7000
1724685240000|2024-08-26 15:14:00|||||||||2500
1724685270000|2024-08-26 15:14:30|||||||||848
1724685460000|2024-08-26 15:17:40|||||||||4900
1724685500000|2024-08-26 15:18:20|||||||||300
1724685520000|2024-08-26 15:18:40|||||||||5000
1724685750000|2024-08-26 15:22:30|||||||||773
1724685790000|2024-08-26 15:23:10|||||||||2299
1724685800000|2024-08-26 15:23:20|||||||||629
1724685870000|2024-08-26 15:24:30|||||||||160
1724686150000|2024-08-26 15:29:10|||||||||909
1724686260000|2024-08-26 15:31:00|||||||||27991
1724686310000|2024-08-26 15:31:50|||||||||22091
1724686320000|2024-08-26 15:32:00|||||||||6370
1724686330000|2024-08-26 15:32:10|||||||||6000
1724686340000|2024-08-26 15:32:20|||||||||7000
1724686530000|2024-08-26 15:35:30|||||||||14000
1724686550000|2024-08-26 15:35:50|||||||||10909
1724686580000|2024-08-26 15:36:20|||||||||1200
1724686600000|2024-08-26 15:36:40|||||||||4000
1724686620000|2024-08-26 15:37:00|||||||||23410
1724686650000|2024-08-26 15:37:30|||||||||675
1724686660000|2024-08-26 15:37:40|||||||||7500
1724686670000|2024-08-26 15:37:50|||||||||3500
1724686710000|2024-08-26 15:38:30|||||||||10073
1724686800000|2024-08-26 15:40:00|||||||||10000
1724686860000|2024-08-26 15:41:00|||||||||909
1724686870000|2024-08-26 15:41:10|||||||||10000
1724686920000|2024-08-26 15:42:00|||||||||2180
1724686950000|2024-08-26 15:42:30|||||||||7500
1724686980000|2024-08-26 15:43:00|||||||||100
1724687060000|2024-08-26 15:44:20|||||||||3819
1724687200000|2024-08-26 15:46:40|||||||||4513
1724687430000|2024-08-26 15:50:30|||||||||10000
1724687520000|2024-08-26 15:52:00|||||||||945
1724687660000|2024-08-26 15:54:20|||||||||500
1724687710000|2024-08-26 15:55:10|||||||||1079
1724688260000|2024-08-26 16:04:20|||||||||400
1724689450000|2024-08-26 16:24:10|||||||||100
1724689480000|2024-08-26 16:24:40|||||||||1000
1724689680000|2024-08-26 16:28:00|||||||||500
1724689820000|2024-08-26 16:30:20|||||||||1030
1724690080000|2024-08-26 16:34:40|||||||||136
1724690240000|2024-08-26 16:37:20|||||||||200
1724690710000|2024-08-26 16:45:10|||||||||904
1724690990000|2024-08-26 16:49:50|||||||||234
1724691300000|2024-08-26 16:55:00|||||||||249
1724691450000|2024-08-26 16:57:30|||||||||294
1724691540000|2024-08-26 16:59:00|||||||||1500
1724691580000|2024-08-26 16:59:40|||||||||198
1724691610000|2024-08-26 17:00:10|||||||||110
1724691990000|2024-08-26 17:06:30|||||||||200
1724692010000|2024-08-26 17:06:50|||||||||459
1724692200000|2024-08-26 17:10:00|||||||||100
1724692400000|2024-08-26 17:13:20|||||||||1000
1724692480000|2024-08-26 17:14:40|||||||||156
1724692510000|2024-08-26 17:15:10|||||||||909
1724692800000|2024-08-26 17:20:00|||||||||100
1724692830000|2024-08-26 17:20:30|||||||||2000
1724692840000|2024-08-26 17:20:40|||||||||55035
1724692850000|2024-08-26 17:20:50|||||||||10000
1724692860000|2024-08-26 17:21:00|||||||||20000
1724692990000|2024-08-26 17:23:10|||||||||7210
1724693000000|2024-08-26 17:23:20|||||||||8847
1724693050000|2024-08-26 17:24:10|||||||||262
1724693210000|2024-08-26 17:26:50|||||||||18759
1724693230000|2024-08-26 17:27:10|||||||||8694
1724693300000|2024-08-26 17:28:20|||||||||200
1724693450000|2024-08-26 17:30:50|||||||||3575
1724693560000|2024-08-26 17:32:40|||||||||100
1724693800000|2024-08-26 17:36:40|||||||||200
1724693830000|2024-08-26 17:37:10|||||||||200
1724693940000|2024-08-26 17:39:00|||||||||1924
1724694240000|2024-08-26 17:44:00|||||||||150
1724694420000|2024-08-26 17:47:00|||||||||195
1724695160000|2024-08-26 17:59:20|||||||||902
1724695520000|2024-08-26 18:05:20|||||||||100
1724695690000|2024-08-26 18:08:10|||||||||3800
1724695780000|2024-08-26 18:09:40|||||||||20000
1724695790000|2024-08-26 18:09:50|||||||||11500
1724695850000|2024-08-26 18:10:50|||||||||2911
1724696220000|2024-08-26 18:17:00|||||||||5000
1724696230000|2024-08-26 18:17:10|||||||||100
1724696250000|2024-08-26 18:17:30|||||||||1215
1724696330000|2024-08-26 18:18:50|||||||||1324
1724696350000|2024-08-26 18:19:10|||||||||500
1724696580000|2024-08-26 18:23:00|||||||||1000
1724696850000|2024-08-26 18:27:30|||||||||253
1724696940000|2024-08-26 18:29:00|||||||||2409
1724697330000|2024-08-26 18:35:30|||||||||188
1724697620000|2024-08-26 18:40:20|||||||||135
1724697640000|2024-08-26 18:40:40|||||||||250
1724698400000|2024-08-26 18:53:20|||||||||750
1724699200000|2024-08-26 19:06:40|||||||||800
1724699340000|2024-08-26 19:09:00|||||||||682
1724699580000|2024-08-26 19:13:00|||||||||900
1724699700000|2024-08-26 19:15:00|||||||||123
1724699800000|2024-08-26 19:16:40|||||||||1302
1724700190000|2024-08-26 19:23:10|||||||||111
1724700480000|2024-08-26 19:28:00|||||||||200
1724700490000|2024-08-26 19:28:10|||||||||10999
1724700670000|2024-08-26 19:31:10|||||||||922
1724700700000|2024-08-26 19:31:40|||||||||150
1724700740000|2024-08-26 19:32:20|||||||||254
1724700810000|2024-08-26 19:33:30|||||||||633
1724700950000|2024-08-26 19:35:50|||||||||100
1724701000000|2024-08-26 19:36:40|||||||||1400
1724701040000|2024-08-26 19:37:20|||||||||5769
1724701070000|2024-08-26 19:37:50|||||||||18731
1724701080000|2024-08-26 19:38:00|||||||||10000
1724701100000|2024-08-26 19:38:20|||||||||1304
1724701160000|2024-08-26 19:39:20|||||||||3080
1724701210000|2024-08-26 19:40:10|||||||||5073
1724701230000|2024-08-26 19:40:30|||||||||100
1724701430000|2024-08-26 19:43:50|||||||||147
1724701570000|2024-08-26 19:46:10|||||||||950
1724701590000|2024-08-26 19:46:30|||||||||200
1724701600000|2024-08-26 19:46:40|||||||||5000
1724701630000|2024-08-26 19:47:10|||||||||1316
1724701710000|2024-08-26 19:48:30|||||||||699
1724701920000|2024-08-26 19:52:00|||||||||5018
1724701950000|2024-08-26 19:52:30|||||||||1000
1724702080000|2024-08-26 19:54:40|||||||||838
1724702120000|2024-08-26 19:55:20|||||||||973
1724702160000|2024-08-26 19:56:00|||||||||500
1724702320000|2024-08-26 19:58:40|||||||||999
1724702350000|2024-08-26 19:59:10|||||||||127
1724702390000|2024-08-26 19:59:50|||||||||162900
1724765400000|2024-08-27 13:30:00|||||||||11755
1724765410000|2024-08-27 13:30:10|||||||||293
1724765450000|2024-08-27 13:30:50|||||||||2595
1724765530000|2024-08-27 13:32:10|||||||||5000
1724765550000|2024-08-27 13:32:30|||||||||20905
1724765580000|2024-08-27 13:33:00|||||||||3133
1724765590000|2024-08-27 13:33:10|||||||||5000
1724765600000|2024-08-27 13:33:20|||||||||833
1724765640000|2024-08-27 13:34:00|||||||||795
1724765800000|2024-08-27 13:36:40|||||||||100
1724766290000|2024-08-27 13:44:50|||||||||1800
1724766320000|2024-08-27 13:45:20|||||||||769
1724766540000|2024-08-27 13:49:00|||||||||345
1724766550000|2024-08-27 13:49:10|||||||||154
1724766710000|2024-08-27 13:51:50|||||||||500
1724766930000|2024-08-27 13:55:30|||||||||944
1724766940000|2024-08-27 13:55:40|||||||||1914
1724766960000|2024-08-27 13:56:00|||||||||415
1724766990000|2024-08-27 13:56:30|||||||||711
1724767260000|2024-08-27 14:01:00|||||||||1400
1724767270000|2024-08-27 14:01:10|||||||||632
1724767280000|2024-08-27 14:01:20|||||||||100
1724767520000|2024-08-27 14:05:20|||||||||500
1724768220000|2024-08-27 14:17:00|||||||||500
1724768730000|2024-08-27 14:25:30|||||||||200
1724769250000|2024-08-27 14:34:10|||||||||137
1724769870000|2024-08-27 14:44:30|||||||||100
1724769970000|2024-08-27 14:46:10|||||||||246
1724769990000|2024-08-27 14:46:30|||||||||5000
1724770000000|2024-08-27 14:46:40|||||||||1551
1724770620000|2024-08-27 14:57:00|||||||||270
1724770790000|2024-08-27 14:59:50|||||||||500
1724770970000|2024-08-27 15:02:50|||||||||700
1724771030000|2024-08-27 15:03:50|||||||||603
1724771220000|2024-08-27 15:07:00|||||||||2000
1724771260000|2024-08-27 15:07:40|||||||||6000
1724771280000|2024-08-27 15:08:00|||||||||1766
1724771600000|2024-08-27 15:13:20|||||||||6500
1724771610000|2024-08-27 15:13:30|||||||||1483
1724771670000|2024-08-27 15:14:30|||||||||130
1724771680000|2024-08-27 15:14:40|||||||||100
1724771760000|2024-08-27 15:16:00|||||||||239
1724771810000|2024-08-27 15:16:50|||||||||15000
1724771830000|2024-08-27 15:17:10|||||||||3817
1724771850000|2024-08-27 15:17:30|||||||||925
1724771860000|2024-08-27 15:17:40|||||||||100
1724771940000|2024-08-27 15:19:00|||||||||200
1724772480000|2024-08-27 15:28:00|||||||||3522
1724772490000|2024-08-27 15:28:10|||||||||818
1724772930000|2024-08-27 15:35:30|||||||||100
1724773020000|2024-08-27 15:37:00|||||||||1268
1724773080000|2024-08-27 15:38:00|||||||||5722
1724773110000|2024-08-27 15:38:30|||||||||5000
1724773140000|2024-08-27 15:39:00|||||||||1145
1724773150000|2024-08-27 15:39:10|||||||||226
1724773190000|2024-08-27 15:39:50|||||||||1009
1724773200000|2024-08-27 15:40:00|||||||||3306
1724773210000|2024-08-27 15:40:10|||||||||741
1724773820000|2024-08-27 15:50:20|||||||||3478
1724773830000|2024-08-27 15:50:30|||||||||862
1724773870000|2024-08-27 15:51:10|||||||||50000
1724773880000|2024-08-27 15:51:20|||||||||9731
1724773890000|2024-08-27 15:51:30|||||||||1114
1724773900000|2024-08-27 15:51:40|||||||||112079
1724773910000|2024-08-27 15:51:50|||||||||26905
1724773920000|2024-08-27 15:52:00|||||||||20000
1724773940000|2024-08-27 15:52:20|||||||||16819
1724774010000|2024-08-27 15:53:30|||||||||2183
1724774080000|2024-08-27 15:54:40|||||||||4777
1724774120000|2024-08-27 15:55:20|||||||||753
1724774130000|2024-08-27 15:55:30|||||||||1000
1724774150000|2024-08-27 15:55:50|||||||||100
1724774380000|2024-08-27 15:59:40|||||||||375
1724774450000|2024-08-27 16:00:50|||||||||1008
1724774510000|2024-08-27 16:01:50|||||||||4174
1724774530000|2024-08-27 16:02:10|||||||||776
1724775190000|2024-08-27 16:13:10|||||||||4554
1724775270000|2024-08-27 16:14:30|||||||||250
1724775320000|2024-08-27 16:15:20|||||||||225
1724775960000|2024-08-27 16:26:00|||||||||300
1724776040000|2024-08-27 16:27:20|||||||||3578
1724776060000|2024-08-27 16:27:40|||||||||1126
1724776640000|2024-08-27 16:37:20|||||||||1000
1724776710000|2024-08-27 16:38:30|||||||||4582
1724776950000|2024-08-27 16:42:30|||||||||344
1724777400000|2024-08-27 16:50:00|||||||||7474
1724777440000|2024-08-27 16:50:40|||||||||782
1724777620000|2024-08-27 16:53:40|||||||||100
1724777650000|2024-08-27 16:54:10|||||||||255
1724778090000|2024-08-27 17:01:30|||||||||7802
1724778110000|2024-08-27 17:01:50|||||||||5000
1724778120000|2024-08-27 17:02:00|||||||||1817
1724778370000|2024-08-27 17:06:10|||||||||25000
1724778380000|2024-08-27 17:06:20|||||||||5717
1724778400000|2024-08-27 17:06:40|||||||||704
1724778750000|2024-08-27 17:12:30|||||||||4130
1724779430000|2024-08-27 17:23:50|||||||||3633
1724779460000|2024-08-27 17:24:20|||||||||1038
1724779550000|2024-08-27 17:25:50|||||||||500
1724779590000|2024-08-27 17:26:30|||||||||1875
1724779610000|2024-08-27 17:26:50|||||||||667
1724779750000|2024-08-27 17:29:10|||||||||9000
1724779770000|2024-08-27 17:29:30|||||||||2062
1724779810000|2024-08-27 17:30:10|||||||||5957
1724779860000|2024-08-27 17:31:00|||||||||1378
1724779940000|2024-08-27 17:32:20|||||||||150
1724780040000|2024-08-27 17:34:00|||||||||1191
1724780070000|2024-08-27 17:34:30|||||||||640
1724780140000|2024-08-27 17:35:40|||||||||300
1724780170000|2024-08-27 17:36:10|||||||||400
1724780280000|2024-08-27 17:38:00|||||||||8400
1724780530000|2024-08-27 17:42:10|||||||||10000
1724780560000|2024-08-27 17:42:40|||||||||2090
1724780570000|2024-08-27 17:42:50|||||||||661
1724780760000|2024-08-27 17:46:00|||||||||250
1724780780000|2024-08-27 17:46:20|||||||||300
1724780960000|2024-08-27 17:49:20|||||||||8278
1724781000000|2024-08-27 17:50:00|||||||||788
1724781640000|2024-08-27 18:00:40|||||||||1000
1724781670000|2024-08-27 18:01:10|||||||||4614
1724781680000|2024-08-27 18:01:20|||||||||1100
1724782280000|2024-08-27 18:11:20|||||||||833
1724782310000|2024-08-27 18:11:50|||||||||625
1724782320000|2024-08-27 18:12:00|||||||||3448
1724782340000|2024-08-27 18:12:20|||||||||774
1724782380000|2024-08-27 18:13:00|||||||||3861
1724782840000|2024-08-27 18:20:40|||||||||5154
1724782930000|2024-08-27 18:22:10|||||||||1000
1724783000000|2024-08-27 18:23:20|||||||||3374
1724783020000|2024-08-27 18:23:40|||||||||1025
1724783680000|2024-08-27 18:34:40|||||||||4474
1724784310000|2024-08-27 18:45:10|||||||||35000
1724784320000|2024-08-27 18:45:20|||||||||6879
1724784330000|2024-08-27 18:45:30|||||||||18421
1724784390000|2024-08-27 18:46:30|||||||||10862
1724784400000|2024-08-27 18:46:40|||||||||3000
1724784420000|2024-08-27 18:47:00|||||||||937
1724784860000|2024-08-27 18:54:20|||||||||20000
1724784880000|2024-08-27 18:54:40|||||||||4372
1724784900000|2024-08-27 18:55:00|||||||||634
1724785030000|2024-08-27 18:57:10|||||||||7350
1724785040000|2024-08-27 18:57:20|||||||||923
1724785070000|2024-08-27 18:57:50|||||||||910
1724785300000|2024-08-27 19:01:40|||||||||56424
1724785310000|2024-08-27 19:01:50|||||||||71226
1724785320000|2024-08-27 19:02:00|||||||||60544
1724785340000|2024-08-27 19:02:20|||||||||39440
1724785350000|2024-08-27 19:02:30|||||||||20000
1724785370000|2024-08-27 19:02:50|||||||||10219
1724785400000|2024-08-27 19:03:20|||||||||3668
1724785430000|2024-08-27 19:03:50|||||||||200
1724785440000|2024-08-27 19:04:00|||||||||1000
1724785460000|2024-08-27 19:04:20|||||||||1500
1724785480000|2024-08-27 19:04:40|||||||||741
1724785490000|2024-08-27 19:04:50|||||||||25702
1724785520000|2024-08-27 19:05:20|||||||||12932
1724785550000|2024-08-27 19:05:50|||||||||2392
1724785580000|2024-08-27 19:06:20|||||||||720
1724785620000|2024-08-27 19:07:00|||||||||18112
1724785660000|2024-08-27 19:07:40|||||||||626
1724785920000|2024-08-27 19:12:00|||||||||3469
1724785930000|2024-08-27 19:12:10|||||||||721
1724786030000|2024-08-27 19:13:50|||||||||1000
1724786340000|2024-08-27 19:19:00|||||||||100
1724786430000|2024-08-27 19:20:30|||||||||1000
1724786450000|2024-08-27 19:20:50|||||||||622
1724786560000|2024-08-27 19:22:40|||||||||1500
1724786570000|2024-08-27 19:22:50|||||||||4470
1724787250000|2024-08-27 19:34:10|||||||||79264
1724787290000|2024-08-27 19:34:50|||||||||25266
1724787320000|2024-08-27 19:35:20|||||||||79631
1724787340000|2024-08-27 19:35:40|||||||||17711
1724787370000|2024-08-27 19:36:10|||||||||12200
1724787410000|2024-08-27 19:36:50|||||||||32180
1724787420000|2024-08-27 19:37:00|||||||||12000
1724787440000|2024-08-27 19:37:20|||||||||28772
1724787450000|2024-08-27 19:37:30|||||||||28310
1724787470000|2024-08-27 19:37:50|||||||||10595
1724787500000|2024-08-27 19:38:20|||||||||2710
1724787580000|2024-08-27 19:39:40|||||||||470
1724787600000|2024-08-27 19:40:00|||||||||606
1724787650000|2024-08-27 19:40:50|||||||||1200
1724787690000|2024-08-27 19:41:30|||||||||300
1724787790000|2024-08-27 19:43:10|||||||||100
1724787920000|2024-08-27 19:45:20|||||||||3543
1724788050000|2024-08-27 19:47:30|||||||||1126
1724788550000|2024-08-27 19:55:50|||||||||15000
1724788570000|2024-08-27 19:56:10|||||||||3281
1724788620000|2024-08-27 19:57:00|||||||||3392
1724788630000|2024-08-27 19:57:10|||||||||774
1724788640000|2024-08-27 19:57:20|||||||||2000
1724788790000|2024-08-27 19:59:50|||||||||1006
1724851800000|2024-08-28 13:30:00|||||||||150
1724851810000|2024-08-28 13:30:10|||||||||752
1724851820000|2024-08-28 13:30:20|||||||||320
1724851910000|2024-08-28 13:31:50|||||||||200
1724851950000|2024-08-28 13:32:30|||||||||550
1724852160000|2024-08-28 13:36:00|||||||||100
1724852490000|2024-08-28 13:41:30|||||||||900
1724852540000|2024-08-28 13:42:20|||||||||1158
1724852640000|2024-08-28 13:44:00|||||||||2000
1724852760000|2024-08-28 13:46:00|||||||||3083
1724853170000|2024-08-28 13:52:50|||||||||3790
1724853370000|2024-08-28 13:56:10|||||||||350
1724853630000|2024-08-28 14:00:30|||||||||100
1724853760000|2024-08-28 14:02:40|||||||||1225
1724854240000|2024-08-28 14:10:40|||||||||3770
1724854250000|2024-08-28 14:10:50|||||||||2369
1724854680000|2024-08-28 14:18:00|||||||||3750
1724854730000|2024-08-28 14:18:50|||||||||2500
1724854830000|2024-08-28 14:20:30|||||||||2018
1724854840000|2024-08-28 14:20:40|||||||||66250
1724854850000|2024-08-28 14:20:50|||||||||49372
1724854860000|2024-08-28 14:21:00|||||||||24650
1724854890000|2024-08-28 14:21:30|||||||||3742
1724855260000|2024-08-28 14:27:40|||||||||17500
1724855280000|2024-08-28 14:28:00|||||||||4271
1724855320000|2024-08-28 14:28:40|||||||||1000
1724856640000|2024-08-28 14:50:40|||||||||300
1724856680000|2024-08-28 14:51:20|||||||||1300
1724856700000|2024-08-28 14:51:40|||||||||938
1724856710000|2024-08-28 14:51:50|||||||||100
1724857240000|2024-08-28 15:00:40|||||||||10000
1724857250000|2024-08-28 15:00:50|||||||||4096
1724857260000|2024-08-28 15:01:00|||||||||600
1724857270000|2024-08-28 15:01:10|||||||||250
1724857280000|2024-08-28 15:01:20|||||||||325
1724857300000|2024-08-28 15:01:40|||||||||325
1724857660000|2024-08-28 15:07:40|||||||||115000
1724857670000|2024-08-28 15:07:50|||||||||2971
1724857690000|2024-08-28 15:08:10|||||||||25142
1724857710000|2024-08-28 15:08:30|||||||||700
1724857730000|2024-08-28 15:08:50|||||||||5579
1724857770000|2024-08-28 15:09:30|||||||||7495
1724857780000|2024-08-28 15:09:40|||||||||19860
1724857790000|2024-08-28 15:09:50|||||||||10000
1724857800000|2024-08-28 15:10:00|||||||||15000
1724857810000|2024-08-28 15:10:10|||||||||10173
1724857820000|2024-08-28 15:10:20|||||||||1706
1724858190000|2024-08-28 15:16:30|||||||||850
1724858200000|2024-08-28 15:16:40|||||||||2535
1724858270000|2024-08-28 15:17:50|||||||||100
1724858310000|2024-08-28 15:18:30|||||||||30000
1724858320000|2024-08-28 15:18:40|||||||||13944
1724858330000|2024-08-28 15:18:50|||||||||10000
1724858350000|2024-08-28 15:19:10|||||||||2494
1724858360000|2024-08-28 15:19:20|||||||||5845
1724858370000|2024-08-28 15:19:30|||||||||332
1724859080000|2024-08-28 15:31:20|||||||||402
1724859090000|2024-08-28 15:31:30|||||||||23082
1724859100000|2024-08-28 15:31:40|||||||||752
1724859130000|2024-08-28 15:32:10|||||||||3394
1724861490000|2024-08-28 16:11:30|||||||||638
1724862160000|2024-08-28 16:22:40|||||||||100
1724862250000|2024-08-28 16:24:10|||||||||100
1724862260000|2024-08-28 16:24:20|||||||||1738
1724863460000|2024-08-28 16:44:20|||||||||3810
1724863490000|2024-08-28 16:44:50|||||||||4195
1724863500000|2024-08-28 16:45:00|||||||||349
1724863720000|2024-08-28 16:48:40|||||||||6657
1724863760000|2024-08-28 16:49:20|||||||||2681
1724863850000|2024-08-28 16:50:50|||||||||100
1724863910000|2024-08-28 16:51:50|||||||||100
1724864410000|2024-08-28 17:00:10|||||||||310
1724864580000|2024-08-28 17:03:00|||||||||1000
1724864700000|2024-08-28 17:05:00|||||||||209
1724864980000|2024-08-28 17:09:40|||||||||200
1724865000000|2024-08-28 17:10:00|||||||||134
1724865130000|2024-08-28 17:12:10|||||||||425
1724865500000|2024-08-28 17:18:20|||||||||15000
1724865510000|2024-08-28 17:18:30|||||||||558
1724865520000|2024-08-28 17:18:40|||||||||4199
1724866310000|2024-08-28 17:31:50|||||||||1100
1724867110000|2024-08-28 17:45:10|||||||||120
1724867440000|2024-08-28 17:50:40|||||||||200
1724867570000|2024-08-28 17:52:50|||||||||500
1724867800000|2024-08-28 17:56:40|||||||||10000
1724867810000|2024-08-28 17:56:50|||||||||3546
1724868130000|2024-08-28 18:02:10|||||||||635
1724868880000|2024-08-28 18:14:40|||||||||100
1724870310000|2024-08-28 18:38:30|||||||||250
1724871340000|2024-08-28 18:55:40|||||||||2000
1724871640000|2024-08-28 19:00:40|||||||||135
1724872170000|2024-08-28 19:09:30|||||||||3448
1724872200000|2024-08-28 19:10:00|||||||||2330
1724872210000|2024-08-28 19:10:10|||||||||48864
1724872220000|2024-08-28 19:10:20|||||||||1461
1724872450000|2024-08-28 19:14:10|||||||||3000
1724872460000|2024-08-28 19:14:20|||||||||2203
1724872470000|2024-08-28 19:14:30|||||||||1087
1724872480000|2024-08-28 19:14:40|||||||||306
1724872580000|2024-08-28 19:16:20|||||||||500
1724873160000|2024-08-28 19:26:00|||||||||10000
1724873180000|2024-08-28 19:26:20|||||||||3100
1724873520000|2024-08-28 19:32:00|||||||||100
1724874170000|2024-08-28 19:42:50|||||||||12825
1724874180000|2024-08-28 19:43:00|||||||||422
1724874190000|2024-08-28 19:43:10|||||||||40000
1724874200000|2024-08-28 19:43:20|||||||||10901
1724874290000|2024-08-28 19:44:50|||||||||180
1724874390000|2024-08-28 19:46:30|||||||||37123
1724874440000|2024-08-28 19:47:20|||||||||340
1724874720000|2024-08-28 19:52:00|||||||||100
1724874750000|2024-08-28 19:52:30|||||||||4771
1724874790000|2024-08-28 19:53:10|||||||||4710
1724874850000|2024-08-28 19:54:10|||||||||2426
1724874860000|2024-08-28 19:54:20|||||||||4986
1724874950000|2024-08-28 19:55:50|||||||||19663
1724875070000|2024-08-28 19:57:50|||||||||262
1724875120000|2024-08-28 19:58:40|||||||||1048
1724875190000|2024-08-28 19:59:50|||||||||127500
1724938200000|2024-08-29 13:30:00|||||||||28409
1724938210000|2024-08-29 13:30:10|||||||||7500
1724938240000|2024-08-29 13:30:40|||||||||6755
1724938280000|2024-08-29 13:31:20|||||||||1986
1724938310000|2024-08-29 13:31:50|||||||||302
1724938560000|2024-08-29 13:36:00|||||||||266
1724938580000|2024-08-29 13:36:20|||||||||12284
1724940060000|2024-08-29 14:01:00|||||||||1460
1724940070000|2024-08-29 14:01:10|||||||||580
1724940080000|2024-08-29 14:01:20|||||||||1122
1724940100000|2024-08-29 14:01:40|||||||||327
1724940110000|2024-08-29 14:01:50|||||||||1000
1724940240000|2024-08-29 14:04:00|||||||||100
1724940260000|2024-08-29 14:04:20|||||||||323
1724941480000|2024-08-29 14:24:40|||||||||600
1724941830000|2024-08-29 14:30:30|||||||||100
1724942190000|2024-08-29 14:36:30|||||||||100
1724942840000|2024-08-29 14:47:20|||||||||300
1724942860000|2024-08-29 14:47:40|||||||||310
1724943840000|2024-08-29 15:04:00|||||||||178
1724944130000|2024-08-29 15:08:50|||||||||300
1724944230000|2024-08-29 15:10:30|||||||||2000
1724944260000|2024-08-29 15:11:00|||||||||540
1724944610000|2024-08-29 15:16:50|||||||||100
1724944710000|2024-08-29 15:18:30|||||||||250
1724944790000|2024-08-29 15:19:50|||||||||500
1724944820000|2024-08-29 15:20:20|||||||||329
1724945330000|2024-08-29 15:28:50|||||||||999
1724945810000|2024-08-29 15:36:50|||||||||1575
1724945820000|2024-08-29 15:37:00|||||||||538
1724945840000|2024-08-29 15:37:20|||||||||1000
1724945850000|2024-08-29 15:37:30|||||||||356
1724946670000|2024-08-29 15:51:10|||||||||2000
1724946680000|2024-08-29 15:51:20|||||||||437
1724947180000|2024-08-29 15:59:40|||||||||5000
1724947250000|2024-08-29 16:00:50|||||||||1008
1724947270000|2024-08-29 16:01:10|||||||||313
1724947810000|2024-08-29 16:10:10|||||||||104
1724948130000|2024-08-29 16:15:30|||||||||28806
1724948140000|2024-08-29 16:15:40|||||||||5946
1724948150000|2024-08-29 16:15:50|||||||||6276
1724948170000|2024-08-29 16:16:10|||||||||2222
1724948180000|2024-08-29 16:16:20|||||||||620
1724948200000|2024-08-29 16:16:40|||||||||406
1724948230000|2024-08-29 16:17:10|||||||||250
1724948240000|2024-08-29 16:17:20|||||||||4140
1724948260000|2024-08-29 16:17:40|||||||||876
1724948270000|2024-08-29 16:17:50|||||||||5000
1724948280000|2024-08-29 16:18:00|||||||||1167
1724948330000|2024-08-29 16:18:50|||||||||321
1724948830000|2024-08-29 16:27:10|||||||||20000
1724948850000|2024-08-29 16:27:30|||||||||4025
1724948860000|2024-08-29 16:27:40|||||||||24584
1724948880000|2024-08-29 16:28:00|||||||||295
1724948890000|2024-08-29 16:28:10|||||||||350
1724948930000|2024-08-29 16:28:50|||||||||1140
1724948970000|2024-08-29 16:29:30|||||||||20000
1724948980000|2024-08-29 16:29:40|||||||||14256
1724949010000|2024-08-29 16:30:10|||||||||2797
1724949040000|2024-08-29 16:30:40|||||||||581
1724949120000|2024-08-29 16:32:00|||||||||9948
1724949130000|2024-08-29 16:32:10|||||||||12292
1724949140000|2024-08-29 16:32:20|||||||||9948
1724949150000|2024-08-29 16:32:30|||||||||34141
1724949160000|2024-08-29 16:32:40|||||||||9948
1724949200000|2024-08-29 16:33:20|||||||||3569
1724949220000|2024-08-29 16:33:40|||||||||1004
1724949290000|2024-08-29 16:34:50|||||||||800
1724949960000|2024-08-29 16:46:00|||||||||120
1724950610000|2024-08-29 16:56:50|||||||||10000
1724950620000|2024-08-29 16:57:00|||||||||13317
1724950630000|2024-08-29 16:57:10|||||||||5000
1724950640000|2024-08-29 16:57:20|||||||||10000
1724950650000|2024-08-29 16:57:30|||||||||9377
1724950660000|2024-08-29 16:57:40|||||||||10000
1724950670000|2024-08-29 16:57:50|||||||||15821
1724950690000|2024-08-29 16:58:10|||||||||8076
1724950710000|2024-08-29 16:58:30|||||||||1974
1724950720000|2024-08-29 16:58:40|||||||||5000
1724950730000|2024-08-29 16:58:50|||||||||10000
1724950750000|2024-08-29 16:59:10|||||||||5000
1724950760000|2024-08-29 16:59:20|||||||||25000
1724950770000|2024-08-29 16:59:30|||||||||14092
1724950790000|2024-08-29 16:59:50|||||||||4700
1724950800000|2024-08-29 17:00:00|||||||||4032
1724950840000|2024-08-29 17:00:40|||||||||883
1724951050000|2024-08-29 17:04:10|||||||||2250
1724951060000|2024-08-29 17:04:20|||||||||493
1724951070000|2024-08-29 17:04:30|||||||||6250
1724951090000|2024-08-29 17:04:50|||||||||10000
1724951100000|2024-08-29 17:05:00|||||||||11661
1724951110000|2024-08-29 17:05:10|||||||||4594
1724951150000|2024-08-29 17:05:50|||||||||491
1724951280000|2024-08-29 17:08:00|||||||||1000
1724951290000|2024-08-29 17:08:10|||||||||328
1724952020000|2024-08-29 17:20:20|||||||||178
1724952780000|2024-08-29 17:33:00|||||||||400
1724953200000|2024-08-29 17:40:00|||||||||100
1724953270000|2024-08-29 17:41:10|||||||||3000
1724953280000|2024-08-29 17:41:20|||||||||775
1724953490000|2024-08-29 17:44:50|||||||||100
1724953500000|2024-08-29 17:45:00|||||||||238
1724954080000|2024-08-29 17:54:40|||||||||38100
1724954100000|2024-08-29 17:55:00|||||||||7337
1724954120000|2024-08-29 17:55:20|||||||||2093
1724954150000|2024-08-29 17:55:50|||||||||351
1724954710000|2024-08-29 18:05:10|||||||||100
1724954910000|2024-08-29 18:08:30|||||||||100
1724954980000|2024-08-29 18:09:40|||||||||1000
1724954990000|2024-08-29 18:09:50|||||||||325
1724955330000|2024-08-29 18:15:30|||||||||200
1724955540000|2024-08-29 18:19:00|||||||||1250
1724955670000|2024-08-29 18:21:10|||||||||350
1724956570000|2024-08-29 18:36:10|||||||||75370
1724956580000|2024-08-29 18:36:20|||||||||33830
1724956610000|2024-08-29 18:36:50|||||||||3987
1724956660000|2024-08-29 18:37:40|||||||||446
1724956710000|2024-08-29 18:38:30|||||||||1250
1724956720000|2024-08-29 18:38:40|||||||||10365
1724956760000|2024-08-29 18:39:20|||||||||2209
1724956780000|2024-08-29 18:39:40|||||||||15000
1724956810000|2024-08-29 18:40:10|||||||||3228
1724956850000|2024-08-29 18:40:50|||||||||754
1724957140000|2024-08-29 18:45:40|||||||||10000
1724957150000|2024-08-29 18:45:50|||||||||6794
1724957180000|2024-08-29 18:46:20|||||||||740
1724957240000|2024-08-29 18:47:20|||||||||6141
1724957390000|2024-08-29 18:49:50|||||||||62500
1724957400000|2024-08-29 18:50:00|||||||||12688
1724957420000|2024-08-29 18:50:20|||||||||325
1724957440000|2024-08-29 18:50:40|||||||||2742
1724957460000|2024-08-29 18:51:00|||||||||372
1724957730000|2024-08-29 18:55:30|||||||||913
1724957750000|2024-08-29 18:55:50|||||||||302
1724958030000|2024-08-29 19:00:30|||||||||500
1724958240000|2024-08-29 19:04:00|||||||||200
1724958400000|2024-08-29 19:06:40|||||||||10000
1724958430000|2024-08-29 19:07:10|||||||||2073
1724958470000|2024-08-29 19:07:50|||||||||4531
1724958520000|2024-08-29 19:08:40|||||||||977
1724958820000|2024-08-29 19:13:40|||||||||2471
1724958830000|2024-08-29 19:13:50|||||||||664
1724959040000|2024-08-29 19:17:20|||||||||135
1724959090000|2024-08-29 19:18:10|||||||||1000
1724959130000|2024-08-29 19:18:50|||||||||332
1724959160000|2024-08-29 19:19:20|||||||||1000
1724959990000|2024-08-29 19:33:10|||||||||500
1724960010000|2024-08-29 19:33:30|||||||||351
1724960100000|2024-08-29 19:35:00|||||||||1873
1724960120000|2024-08-29 19:35:20|||||||||479
1724960130000|2024-08-29 19:35:30|||||||||10000
1724960140000|2024-08-29 19:35:40|||||||||10000
1724960150000|2024-08-29 19:35:50|||||||||2184
1724960170000|2024-08-29 19:36:10|||||||||2204
1724960180000|2024-08-29 19:36:20|||||||||48895
1724960200000|2024-08-29 19:36:40|||||||||10550
1724960230000|2024-08-29 19:37:10|||||||||1929
1724960260000|2024-08-29 19:37:40|||||||||395
1724960330000|2024-08-29 19:38:50|||||||||15000
1724960340000|2024-08-29 19:39:00|||||||||3117
1724960370000|2024-08-29 19:39:30|||||||||551
1724960530000|2024-08-29 19:42:10|||||||||15000
1724960540000|2024-08-29 19:42:20|||||||||13054
1724960570000|2024-08-29 19:42:50|||||||||12583
1724960630000|2024-08-29 19:43:50|||||||||3144
1724961020000|2024-08-29 19:50:20|||||||||200
1724961340000|2024-08-29 19:55:40|||||||||290
1724961390000|2024-08-29 19:56:30|||||||||301
1724961470000|2024-08-29 19:57:50|||||||||50000
1724961480000|2024-08-29 19:58:00|||||||||11131
1724961490000|2024-08-29 19:58:10|||||||||500
1724961500000|2024-08-29 19:58:20|||||||||10000
1724961590000|2024-08-29 19:59:50|||||||||56217
1724938200000|2024-08-29 13:30:00|||||||||28409
1724938210000|2024-08-29 13:30:10|||||||||7500
1724938240000|2024-08-29 13:30:40|||||||||6755
1724938280000|2024-08-29 13:31:20|||||||||1986
1724938310000|2024-08-29 13:31:50|||||||||302
1724938560000|2024-08-29 13:36:00|||||||||266
1724938580000|2024-08-29 13:36:20|||||||||12284
1724940060000|2024-08-29 14:01:00|||||||||1460
1724940070000|2024-08-29 14:01:10|||||||||580
1724940080000|2024-08-29 14:01:20|||||||||1122
1724940100000|2024-08-29 14:01:40|||||||||327
1724940110000|2024-08-29 14:01:50|||||||||1000
1724940240000|2024-08-29 14:04:00|||||||||100
1724940260000|2024-08-29 14:04:20|||||||||323
1724941480000|2024-08-29 14:24:40|||||||||600
1724941830000|2024-08-29 14:30:30|||||||||100
1724942190000|2024-08-29 14:36:30|||||||||100
1724942840000|2024-08-29 14:47:20|||||||||300
1724942860000|2024-08-29 14:47:40|||||||||310
1724943840000|2024-08-29 15:04:00|||||||||178
1724944130000|2024-08-29 15:08:50|||||||||300
1724944230000|2024-08-29 15:10:30|||||||||2000
1724944260000|2024-08-29 15:11:00|||||||||540
1724944610000|2024-08-29 15:16:50|||||||||100
1724944710000|2024-08-29 15:18:30|||||||||250
1724944790000|2024-08-29 15:19:50|||||||||500
1724944820000|2024-08-29 15:20:20|||||||||329
1724945330000|2024-08-29 15:28:50|||||||||999
1724945810000|2024-08-29 15:36:50|||||||||1575
1724945820000|2024-08-29 15:37:00|||||||||538
1724945840000|2024-08-29 15:37:20|||||||||1000
1724945850000|2024-08-29 15:37:30|||||||||356
1724946670000|2024-08-29 15:51:10|||||||||2000
1724946680000|2024-08-29 15:51:20|||||||||437
1724947180000|2024-08-29 15:59:40|||||||||5000
1724947250000|2024-08-29 16:00:50|||||||||1008
1724947270000|2024-08-29 16:01:10|||||||||313
1724947810000|2024-08-29 16:10:10|||||||||104
1724948130000|2024-08-29 16:15:30|||||||||28806
1724948140000|2024-08-29 16:15:40|||||||||5946
1724948150000|2024-08-29 16:15:50|||||||||6276
1724948170000|2024-08-29 16:16:10|||||||||2222
1724948180000|2024-08-29 16:16:20|||||||||620
1724948200000|2024-08-29 16:16:40|||||||||406
1724948230000|2024-08-29 16:17:10|||||||||250
1724948240000|2024-08-29 16:17:20|||||||||4140
1724948260000|2024-08-29 16:17:40|||||||||876
1724948270000|2024-08-29 16:17:50|||||||||5000
1724948280000|2024-08-29 16:18:00|||||||||1167
1724948330000|2024-08-29 16:18:50|||||||||321
1724948830000|2024-08-29 16:27:10|||||||||20000
1724948850000|2024-08-29 16:27:30|||||||||4025
1724948860000|2024-08-29 16:27:40|||||||||24584
1724948880000|2024-08-29 16:28:00|||||||||295
1724948890000|2024-08-29 16:28:10|||||||||350
1724948930000|2024-08-29 16:28:50|||||||||1140
1724948970000|2024-08-29 16:29:30|||||||||20000
1724948980000|2024-08-29 16:29:40|||||||||14256
1724949010000|2024-08-29 16:30:10|||||||||2797
1724949040000|2024-08-29 16:30:40|||||||||581
1724949120000|2024-08-29 16:32:00|||||||||9948
1724949130000|2024-08-29 16:32:10|||||||||12292
1724949140000|2024-08-29 16:32:20|||||||||9948
1724949150000|2024-08-29 16:32:30|||||||||34141
1724949160000|2024-08-29 16:32:40|||||||||9948
1724949200000|2024-08-29 16:33:20|||||||||3569
1724949220000|2024-08-29 16:33:40|||||||||1004
1724949290000|2024-08-29 16:34:50|||||||||800
1724949960000|2024-08-29 16:46:00|||||||||120
1724950610000|2024-08-29 16:56:50|||||||||10000
1724950620000|2024-08-29 16:57:00|||||||||13317
1724950630000|2024-08-29 16:57:10|||||||||5000
1724950640000|2024-08-29 16:57:20|||||||||10000
1724950650000|2024-08-29 16:57:30|||||||||9377
1724950660000|2024-08-29 16:57:40|||||||||10000
1724950670000|2024-08-29 16:57:50|||||||||15821
1724950690000|2024-08-29 16:58:10|||||||||8076
1724950710000|2024-08-29 16:58:30|||||||||1974
1724950720000|2024-08-29 16:58:40|||||||||5000
1724950730000|2024-08-29 16:58:50|||||||||10000
1724950750000|2024-08-29 16:59:10|||||||||5000
1724950760000|2024-08-29 16:59:20|||||||||25000
1724950770000|2024-08-29 16:59:30|||||||||14092
1724950790000|2024-08-29 16:59:50|||||||||4700
1724950800000|2024-08-29 17:00:00|||||||||4032
1724950840000|2024-08-29 17:00:40|||||||||883
1724951050000|2024-08-29 17:04:10|||||||||2250
1724951060000|2024-08-29 17:04:20|||||||||493
1724951070000|2024-08-29 17:04:30|||||||||6250
1724951090000|2024-08-29 17:04:50|||||||||10000
1724951100000|2024-08-29 17:05:00|||||||||11661
1724951110000|2024-08-29 17:05:10|||||||||4594
1724951150000|2024-08-29 17:05:50|||||||||491
1724951280000|2024-08-29 17:08:00|||||||||1000
1724951290000|2024-08-29 17:08:10|||||||||328
1724952020000|2024-08-29 17:20:20|||||||||178
1724952780000|2024-08-29 17:33:00|||||||||400
1724953200000|2024-08-29 17:40:00|||||||||100
1724953270000|2024-08-29 17:41:10|||||||||3000
1724953280000|2024-08-29 17:41:20|||||||||775
1724953490000|2024-08-29 17:44:50|||||||||100
1724953500000|2024-08-29 17:45:00|||||||||238
1724954080000|2024-08-29 17:54:40|||||||||38100
1724954100000|2024-08-29 17:55:00|||||||||7337
1724954120000|2024-08-29 17:55:20|||||||||2093
1724954150000|2024-08-29 17:55:50|||||||||351
1724954710000|2024-08-29 18:05:10|||||||||100
1724954910000|2024-08-29 18:08:30|||||||||100
1724954980000|2024-08-29 18:09:40|||||||||1000
1724954990000|2024-08-29 18:09:50|||||||||325
1724955330000|2024-08-29 18:15:30|||||||||200
1724955540000|2024-08-29 18:19:00|||||||||1250
1724955670000|2024-08-29 18:21:10|||||||||350
1724956570000|2024-08-29 18:36:10|||||||||75370
1724956580000|2024-08-29 18:36:20|||||||||33830
1724956610000|2024-08-29 18:36:50|||||||||3987
1724956660000|2024-08-29 18:37:40|||||||||446
1724956710000|2024-08-29 18:38:30|||||||||1250
1724956720000|2024-08-29 18:38:40|||||||||10365
1724956760000|2024-08-29 18:39:20|||||||||2209
1724956780000|2024-08-29 18:39:40|||||||||15000
1724956810000|2024-08-29 18:40:10|||||||||3228
1724956850000|2024-08-29 18:40:50|||||||||754
1724957140000|2024-08-29 18:45:40|||||||||10000
1724957150000|2024-08-29 18:45:50|||||||||6794
1724957180000|2024-08-29 18:46:20|||||||||740
1724957240000|2024-08-29 18:47:20|||||||||6141
1724957390000|2024-08-29 18:49:50|||||||||62500
1724957400000|2024-08-29 18:50:00|||||||||12688
1724957420000|2024-08-29 18:50:20|||||||||325
1724957440000|2024-08-29 18:50:40|||||||||2742
1724957460000|2024-08-29 18:51:00|||||||||372
1724957730000|2024-08-29 18:55:30|||||||||913
1724957750000|2024-08-29 18:55:50|||||||||302
1724958030000|2024-08-29 19:00:30|||||||||500
1724958240000|2024-08-29 19:04:00|||||||||200
1724958400000|2024-08-29 19:06:40|||||||||10000
1724958430000|2024-08-29 19:07:10|||||||||2073
1724958470000|2024-08-29 19:07:50|||||||||4531
1724958520000|2024-08-29 19:08:40|||||||||977
1724958820000|2024-08-29 19:13:40|||||||||2471
1724958830000|2024-08-29 19:13:50|||||||||664
1724959040000|2024-08-29 19:17:20|||||||||135
1724959090000|2024-08-29 19:18:10|||||||||1000
1724959130000|2024-08-29 19:18:50|||||||||332
1724959160000|2024-08-29 19:19:20|||||||||1000
1724959990000|2024-08-29 19:33:10|||||||||500
1724960010000|2024-08-29 19:33:30|||||||||351
1724960100000|2024-08-29 19:35:00|||||||||1873
1724960120000|2024-08-29 19:35:20|||||||||479
1724960130000|2024-08-29 19:35:30|||||||||10000
1724960140000|2024-08-29 19:35:40|||||||||10000
1724960150000|2024-08-29 19:35:50|||||||||2184
1724960170000|2024-08-29 19:36:10|||||||||2204
1724960180000|2024-08-29 19:36:20|||||||||48895
1724960200000|2024-08-29 19:36:40|||||||||10550
1724960230000|2024-08-29 19:37:10|||||||||1929
1724960260000|2024-08-29 19:37:40|||||||||395
1724960330000|2024-08-29 19:38:50|||||||||15000
1724960340000|2024-08-29 19:39:00|||||||||3117
1724960370000|2024-08-29 19:39:30|||||||||551
1724960530000|2024-08-29 19:42:10|||||||||15000
1724960540000|2024-08-29 19:42:20|||||||||13054
1724960570000|2024-08-29 19:42:50|||||||||12583
1724960630000|2024-08-29 19:43:50|||||||||3144
1724961020000|2024-08-29 19:50:20|||||||||200
1724961340000|2024-08-29 19:55:40|||||||||290
1724961390000|2024-08-29 19:56:30|||||||||301
1724961470000|2024-08-29 19:57:50|||||||||50000
1724961480000|2024-08-29 19:58:00|||||||||11131
1724961490000|2024-08-29 19:58:10|||||||||500
1724961500000|2024-08-29 19:58:20|||||||||10000
1724961590000|2024-08-29 19:59:50|||||||||56217
1725024600000|2024-08-30 13:30:00|||||||||7107
1725024690000|2024-08-30 13:31:30|||||||||1706
1725024820000|2024-08-30 13:33:40|||||||||100
1725024870000|2024-08-30 13:34:30|||||||||3566
1725025020000|2024-08-30 13:37:00|||||||||500
1725025050000|2024-08-30 13:37:30|||||||||500
1725025080000|2024-08-30 13:38:00|||||||||100
1725025470000|2024-08-30 13:44:30|||||||||100
1725025780000|2024-08-30 13:49:40|||||||||186
1725025880000|2024-08-30 13:51:20|||||||||700
1725025900000|2024-08-30 13:51:40|||||||||700
1725026350000|2024-08-30 13:59:10|||||||||200
1725026500000|2024-08-30 14:01:40|||||||||8100
1725026520000|2024-08-30 14:02:00|||||||||3624
1725026560000|2024-08-30 14:02:40|||||||||763
1725026730000|2024-08-30 14:05:30|||||||||300
1725027160000|2024-08-30 14:12:40|||||||||307
1725027280000|2024-08-30 14:14:40|||||||||300
1725027580000|2024-08-30 14:19:40|||||||||100
1725027750000|2024-08-30 14:22:30|||||||||275
1725027760000|2024-08-30 14:22:40|||||||||350
1725027870000|2024-08-30 14:24:30|||||||||1100
1725027900000|2024-08-30 14:25:00|||||||||613
1725028150000|2024-08-30 14:29:10|||||||||1003
1725028170000|2024-08-30 14:29:30|||||||||965
1725028180000|2024-08-30 14:29:40|||||||||617
1725028680000|2024-08-30 14:38:00|||||||||600
1725029920000|2024-08-30 14:58:40|||||||||100
1725030110000|2024-08-30 15:01:50|||||||||2200
1725030130000|2024-08-30 15:02:10|||||||||651
1725030520000|2024-08-30 15:08:40|||||||||8106
1725030530000|2024-08-30 15:08:50|||||||||3385
1725030540000|2024-08-30 15:09:00|||||||||10111
1725030560000|2024-08-30 15:09:20|||||||||4358
1725030620000|2024-08-30 15:10:20|||||||||831
1725030730000|2024-08-30 15:12:10|||||||||325
1725030830000|2024-08-30 15:13:50|||||||||100
1725031100000|2024-08-30 15:18:20|||||||||340
1725031640000|2024-08-30 15:27:20|||||||||2500
1725031650000|2024-08-30 15:27:30|||||||||2116
1725031950000|2024-08-30 15:32:30|||||||||115
1725032310000|2024-08-30 15:38:30|||||||||100
1725032620000|2024-08-30 15:43:40|||||||||300
1725033120000|2024-08-30 15:52:00|||||||||275
1725033150000|2024-08-30 15:52:30|||||||||626
1725034850000|2024-08-30 16:20:50|||||||||160
1725034910000|2024-08-30 16:21:50|||||||||1000
1725034940000|2024-08-30 16:22:20|||||||||160
1725035450000|2024-08-30 16:30:50|||||||||1871
1725035460000|2024-08-30 16:31:00|||||||||1131
1725035470000|2024-08-30 16:31:10|||||||||1962
1725035500000|2024-08-30 16:31:40|||||||||682
1725035520000|2024-08-30 16:32:00|||||||||37238
1725035550000|2024-08-30 16:32:30|||||||||1894
1725035560000|2024-08-30 16:32:40|||||||||1689
1725035580000|2024-08-30 16:33:00|||||||||761
1725035720000|2024-08-30 16:35:20|||||||||2400
1725035730000|2024-08-30 16:35:30|||||||||844
1725035750000|2024-08-30 16:35:50|||||||||917
1725035790000|2024-08-30 16:36:30|||||||||10000
1725035800000|2024-08-30 16:36:40|||||||||6017
1725035830000|2024-08-30 16:37:10|||||||||1274
1725035850000|2024-08-30 16:37:30|||||||||1130
1725035970000|2024-08-30 16:39:30|||||||||251
1725036030000|2024-08-30 16:40:30|||||||||11700
1725036040000|2024-08-30 16:40:40|||||||||61696
1725036070000|2024-08-30 16:41:10|||||||||40298
1725036100000|2024-08-30 16:41:40|||||||||14473
1725036140000|2024-08-30 16:42:20|||||||||3727
1725036150000|2024-08-30 16:42:30|||||||||10000
1725036180000|2024-08-30 16:43:00|||||||||10000
1725036190000|2024-08-30 16:43:10|||||||||7737
1725036220000|2024-08-30 16:43:40|||||||||1918
1725036230000|2024-08-30 16:43:50|||||||||11079
1725036290000|2024-08-30 16:44:50|||||||||3640
1725036300000|2024-08-30 16:45:00|||||||||1012
1725036350000|2024-08-30 16:45:50|||||||||12259
1725036360000|2024-08-30 16:46:00|||||||||1682
1725036380000|2024-08-30 16:46:20|||||||||736
1725036530000|2024-08-30 16:48:50|||||||||287
1725036710000|2024-08-30 16:51:50|||||||||512
1725036910000|2024-08-30 16:55:10|||||||||310
1725036920000|2024-08-30 16:55:20|||||||||927
1725036970000|2024-08-30 16:56:10|||||||||120
1725036990000|2024-08-30 16:56:30|||||||||6602
1725037030000|2024-08-30 16:57:10|||||||||906
1725037240000|2024-08-30 17:00:40|||||||||295
1725037590000|2024-08-30 17:06:30|||||||||3826
1725037600000|2024-08-30 17:06:40|||||||||528
1725037610000|2024-08-30 17:06:50|||||||||1135
1725037800000|2024-08-30 17:10:00|||||||||600
1725037810000|2024-08-30 17:10:10|||||||||613
1725037820000|2024-08-30 17:10:20|||||||||1050
1725037950000|2024-08-30 17:12:30|||||||||317
1725038010000|2024-08-30 17:13:30|||||||||5000
1725038020000|2024-08-30 17:13:40|||||||||2625
1725038220000|2024-08-30 17:17:00|||||||||300
1725038290000|2024-08-30 17:18:10|||||||||291
1725038300000|2024-08-30 17:18:20|||||||||100
1725038320000|2024-08-30 17:18:40|||||||||1662
1725038390000|2024-08-30 17:19:50|||||||||300
1725038470000|2024-08-30 17:21:10|||||||||314
1725038670000|2024-08-30 17:24:30|||||||||22817
1725038680000|2024-08-30 17:24:40|||||||||429
1725038720000|2024-08-30 17:25:20|||||||||2062
1725038740000|2024-08-30 17:25:40|||||||||90817
1725038750000|2024-08-30 17:25:50|||||||||8403
1725038790000|2024-08-30 17:26:30|||||||||7541
1725038810000|2024-08-30 17:26:50|||||||||2967
1725038820000|2024-08-30 17:27:00|||||||||291
1725038840000|2024-08-30 17:27:20|||||||||742
1725039160000|2024-08-30 17:32:40|||||||||116
1725039190000|2024-08-30 17:33:10|||||||||289
1725039380000|2024-08-30 17:36:20|||||||||101
1725039530000|2024-08-30 17:38:50|||||||||332
1725039620000|2024-08-30 17:40:20|||||||||108
1725039850000|2024-08-30 17:44:10|||||||||103
1725039870000|2024-08-30 17:44:30|||||||||292
1725040000000|2024-08-30 17:46:40|||||||||104
1725040100000|2024-08-30 17:48:20|||||||||600
1725040130000|2024-08-30 17:48:50|||||||||663
1725040230000|2024-08-30 17:50:30|||||||||314
1725040650000|2024-08-30 17:57:30|||||||||604
1725040740000|2024-08-30 17:59:00|||||||||100
1725024600000|2024-08-30 13:30:00|||||||||7107
1725024690000|2024-08-30 13:31:30|||||||||1706
1725024820000|2024-08-30 13:33:40|||||||||100
1725024870000|2024-08-30 13:34:30|||||||||3566
1725025020000|2024-08-30 13:37:00|||||||||500
1725025050000|2024-08-30 13:37:30|||||||||500
1725025080000|2024-08-30 13:38:00|||||||||100
1725025470000|2024-08-30 13:44:30|||||||||100
1725025780000|2024-08-30 13:49:40|||||||||186
1725025880000|2024-08-30 13:51:20|||||||||700
1725025900000|2024-08-30 13:51:40|||||||||700
1725026350000|2024-08-30 13:59:10|||||||||200
1725026500000|2024-08-30 14:01:40|||||||||8100
1725026520000|2024-08-30 14:02:00|||||||||3624
1725026560000|2024-08-30 14:02:40|||||||||763
1725026730000|2024-08-30 14:05:30|||||||||300
1725027160000|2024-08-30 14:12:40|||||||||307
1725027280000|2024-08-30 14:14:40|||||||||300
1725027580000|2024-08-30 14:19:40|||||||||100
1725027750000|2024-08-30 14:22:30|||||||||275
1725027760000|2024-08-30 14:22:40|||||||||350
1725027870000|2024-08-30 14:24:30|||||||||1100
1725027900000|2024-08-30 14:25:00|||||||||613
1725028150000|2024-08-30 14:29:10|||||||||1003
1725028170000|2024-08-30 14:29:30|||||||||965
1725028180000|2024-08-30 14:29:40|||||||||617
1725028680000|2024-08-30 14:38:00|||||||||600
1725029920000|2024-08-30 14:58:40|||||||||100
1725030110000|2024-08-30 15:01:50|||||||||2200
1725030130000|2024-08-30 15:02:10|||||||||651
1725030520000|2024-08-30 15:08:40|||||||||8106
1725030530000|2024-08-30 15:08:50|||||||||3385
1725030540000|2024-08-30 15:09:00|||||||||10111
1725030560000|2024-08-30 15:09:20|||||||||4358
1725030620000|2024-08-30 15:10:20|||||||||831
1725030730000|2024-08-30 15:12:10|||||||||325
1725030830000|2024-08-30 15:13:50|||||||||100
1725031100000|2024-08-30 15:18:20|||||||||340
1725031640000|2024-08-30 15:27:20|||||||||2500
1725031650000|2024-08-30 15:27:30|||||||||2116
1725031950000|2024-08-30 15:32:30|||||||||115
1725032310000|2024-08-30 15:38:30|||||||||100
1725032620000|2024-08-30 15:43:40|||||||||300
1725033120000|2024-08-30 15:52:00|||||||||275
1725033150000|2024-08-30 15:52:30|||||||||626
1725034850000|2024-08-30 16:20:50|||||||||160
1725034910000|2024-08-30 16:21:50|||||||||1000
1725034940000|2024-08-30 16:22:20|||||||||160
1725035450000|2024-08-30 16:30:50|||||||||1871
1725035460000|2024-08-30 16:31:00|||||||||1131
1725035470000|2024-08-30 16:31:10|||||||||1962
1725035500000|2024-08-30 16:31:40|||||||||682
1725035520000|2024-08-30 16:32:00|||||||||37238
1725035550000|2024-08-30 16:32:30|||||||||1894
1725035560000|2024-08-30 16:32:40|||||||||1689
1725035580000|2024-08-30 16:33:00|||||||||761
1725035720000|2024-08-30 16:35:20|||||||||2400
1725035730000|2024-08-30 16:35:30|||||||||844
1725035750000|2024-08-30 16:35:50|||||||||917
1725035790000|2024-08-30 16:36:30|||||||||10000
1725035800000|2024-08-30 16:36:40|||||||||6017
1725035830000|2024-08-30 16:37:10|||||||||1274
1725035850000|2024-08-30 16:37:30|||||||||1130
1725035970000|2024-08-30 16:39:30|||||||||251
1725036030000|2024-08-30 16:40:30|||||||||11700
1725036040000|2024-08-30 16:40:40|||||||||61696
1725036070000|2024-08-30 16:41:10|||||||||40298
1725036100000|2024-08-30 16:41:40|||||||||14473
1725036140000|2024-08-30 16:42:20|||||||||3727
1725036150000|2024-08-30 16:42:30|||||||||10000
1725036180000|2024-08-30 16:43:00|||||||||10000
1725036190000|2024-08-30 16:43:10|||||||||7737
1725036220000|2024-08-30 16:43:40|||||||||1918
1725036230000|2024-08-30 16:43:50|||||||||11079
1725036290000|2024-08-30 16:44:50|||||||||3640
1725036300000|2024-08-30 16:45:00|||||||||1012
1725036350000|2024-08-30 16:45:50|||||||||12259
1725036360000|2024-08-30 16:46:00|||||||||1682
1725036380000|2024-08-30 16:46:20|||||||||736
1725036530000|2024-08-30 16:48:50|||||||||287
1725036710000|2024-08-30 16:51:50|||||||||512
1725036910000|2024-08-30 16:55:10|||||||||310
1725036920000|2024-08-30 16:55:20|||||||||927
1725036970000|2024-08-30 16:56:10|||||||||120
1725036990000|2024-08-30 16:56:30|||||||||6602
1725037030000|2024-08-30 16:57:10|||||||||906
1725037240000|2024-08-30 17:00:40|||||||||295
1725037590000|2024-08-30 17:06:30|||||||||3826
1725037600000|2024-08-30 17:06:40|||||||||528
1725037610000|2024-08-30 17:06:50|||||||||1135
1725037800000|2024-08-30 17:10:00|||||||||600
1725037810000|2024-08-30 17:10:10|||||||||613
1725037820000|2024-08-30 17:10:20|||||||||1050
1725037950000|2024-08-30 17:12:30|||||||||317
1725038010000|2024-08-30 17:13:30|||||||||5000
1725038020000|2024-08-30 17:13:40|||||||||2625
1725038220000|2024-08-30 17:17:00|||||||||300
1725038290000|2024-08-30 17:18:10|||||||||291
1725038300000|2024-08-30 17:18:20|||||||||100
1725038320000|2024-08-30 17:18:40|||||||||1662
1725038390000|2024-08-30 17:19:50|||||||||300
1725038470000|2024-08-30 17:21:10|||||||||314
1725038670000|2024-08-30 17:24:30|||||||||22817
1725038680000|2024-08-30 17:24:40|||||||||429
1725038720000|2024-08-30 17:25:20|||||||||2062
1725038740000|2024-08-30 17:25:40|||||||||90817
1725038750000|2024-08-30 17:25:50|||||||||8403
1725038790000|2024-08-30 17:26:30|||||||||7541
1725038810000|2024-08-30 17:26:50|||||||||2967
1725038820000|2024-08-30 17:27:00|||||||||291
1725038840000|2024-08-30 17:27:20|||||||||742
1725039160000|2024-08-30 17:32:40|||||||||116
1725039190000|2024-08-30 17:33:10|||||||||289
1725039380000|2024-08-30 17:36:20|||||||||101
1725039530000|2024-08-30 17:38:50|||||||||332
1725039620000|2024-08-30 17:40:20|||||||||108
1725039850000|2024-08-30 17:44:10|||||||||103
1725039870000|2024-08-30 17:44:30|||||||||292
1725040000000|2024-08-30 17:46:40|||||||||104
1725040100000|2024-08-30 17:48:20|||||||||600
1725040130000|2024-08-30 17:48:50|||||||||663
1725040230000|2024-08-30 17:50:30|||||||||314
1725040650000|2024-08-30 17:57:30|||||||||604
1725040740000|2024-08-30 17:59:00|||||||||100
1725040790000|2024-08-30 17:59:50|||||||||106
1725040930000|2024-08-30 18:02:10|||||||||320
1725040940000|2024-08-30 18:02:20|||||||||108
1725040970000|2024-08-30 18:02:50|||||||||127
1725041170000|2024-08-30 18:06:10|||||||||113
1725041280000|2024-08-30 18:08:00|||||||||302
1725041320000|2024-08-30 18:08:40|||||||||200
1725041480000|2024-08-30 18:11:20|||||||||103
1725041650000|2024-08-30 18:14:10|||||||||430
1725041960000|2024-08-30 18:19:20|||||||||108
1725041980000|2024-08-30 18:19:40|||||||||302
1725041990000|2024-08-30 18:19:50|||||||||615
1725042190000|2024-08-30 18:23:10|||||||||101
1725042320000|2024-08-30 18:25:20|||||||||102
1725042330000|2024-08-30 18:25:30|||||||||323
1725042430000|2024-08-30 18:27:10|||||||||200
1725042440000|2024-08-30 18:27:20|||||||||500
1725042470000|2024-08-30 18:27:50|||||||||500
1725042550000|2024-08-30 18:29:10|||||||||104
1725042710000|2024-08-30 18:31:50|||||||||337
1725042790000|2024-08-30 18:33:10|||||||||112
1725042840000|2024-08-30 18:34:00|||||||||1541
1725043040000|2024-08-30 18:37:20|||||||||400
1725043260000|2024-08-30 18:41:00|||||||||911
1725043360000|2024-08-30 18:42:40|||||||||610
1725043390000|2024-08-30 18:43:10|||||||||316
1725043520000|2024-08-30 18:45:20|||||||||113
1725043570000|2024-08-30 18:46:10|||||||||333
1725043720000|2024-08-30 18:48:40|||||||||109
1725043930000|2024-08-30 18:52:10|||||||||1729
1725043940000|2024-08-30 18:52:20|||||||||640
1725044030000|2024-08-30 18:53:50|||||||||110
1725044120000|2024-08-30 18:55:20|||||||||289
1725044270000|2024-08-30 18:57:50|||||||||440
1725044430000|2024-08-30 19:00:30|||||||||103
1725044550000|2024-08-30 19:02:30|||||||||1351
1725044580000|2024-08-30 19:03:00|||||||||996
1725044600000|2024-08-30 19:03:20|||||||||791
1725044650000|2024-08-30 19:04:10|||||||||108
1725044800000|2024-08-30 19:06:40|||||||||347
1725044860000|2024-08-30 19:07:40|||||||||7600
1725044870000|2024-08-30 19:07:50|||||||||2905
1725044900000|2024-08-30 19:08:20|||||||||666
1725044920000|2024-08-30 19:08:40|||||||||71210
1725044930000|2024-08-30 19:08:50|||||||||200
1725044960000|2024-08-30 19:09:20|||||||||17732
1725044980000|2024-08-30 19:09:40|||||||||4216
1725044990000|2024-08-30 19:09:50|||||||||1464
1725045010000|2024-08-30 19:10:10|||||||||1357
1725045020000|2024-08-30 19:10:20|||||||||916
1725045170000|2024-08-30 19:12:50|||||||||341
1725045340000|2024-08-30 19:15:40|||||||||1200
1725045350000|2024-08-30 19:15:50|||||||||1435
1725045500000|2024-08-30 19:18:20|||||||||320
1725045850000|2024-08-30 19:24:10|||||||||330
1725046100000|2024-08-30 19:28:20|||||||||1000
1725046110000|2024-08-30 19:28:30|||||||||14251
1725046160000|2024-08-30 19:29:20|||||||||1090
1725046200000|2024-08-30 19:30:00|||||||||340
1725046560000|2024-08-30 19:36:00|||||||||334
1725046960000|2024-08-30 19:42:40|||||||||324
1725047030000|2024-08-30 19:43:50|||||||||2000
1725047050000|2024-08-30 19:44:10|||||||||1682
1725047130000|2024-08-30 19:45:30|||||||||161
1725047170000|2024-08-30 19:46:10|||||||||47260
1725047190000|2024-08-30 19:46:30|||||||||4661
1725047220000|2024-08-30 19:47:00|||||||||4495
1725047240000|2024-08-30 19:47:20|||||||||812
1725047250000|2024-08-30 19:47:30|||||||||347
1725047680000|2024-08-30 19:54:40|||||||||14181
1725047720000|2024-08-30 19:55:20|||||||||2045
1725047750000|2024-08-30 19:55:50|||||||||1335
1725047760000|2024-08-30 19:56:00|||||||||923
1725047780000|2024-08-30 19:56:20|||||||||10000
1725047790000|2024-08-30 19:56:30|||||||||4031
1725047830000|2024-08-30 19:57:10|||||||||10000
1725047840000|2024-08-30 19:57:20|||||||||2445
1725047850000|2024-08-30 19:57:30|||||||||2447
1725047910000|2024-08-30 19:58:30|||||||||24017
1725047920000|2024-08-30 19:58:40|||||||||2578
1725047950000|2024-08-30 19:59:10|||||||||2779
1725047980000|2024-08-30 19:59:40|||||||||21839
1725047990000|2024-08-30 19:59:50|||||||||126800
1725370200000|2024-09-03 13:30:00|||||||||32466
1725370210000|2024-09-03 13:30:10|||||||||338
1725370220000|2024-09-03 13:30:20|||||||||2380
1725370250000|2024-09-03 13:30:50|||||||||15800
1725370410000|2024-09-03 13:33:30|||||||||305
1725370440000|2024-09-03 13:34:00|||||||||600
1725370450000|2024-09-03 13:34:10|||||||||13585
1725370510000|2024-09-03 13:35:10|||||||||6841
1725370610000|2024-09-03 13:36:50|||||||||200
1725370710000|2024-09-03 13:38:30|||||||||1500
1725370720000|2024-09-03 13:38:40|||||||||200
1725370730000|2024-09-03 13:38:50|||||||||3660
1725370790000|2024-09-03 13:39:50|||||||||1000
1725370850000|2024-09-03 13:40:50|||||||||100
1725370870000|2024-09-03 13:41:10|||||||||200
1725370970000|2024-09-03 13:42:50|||||||||2118
1725371170000|2024-09-03 13:46:10|||||||||338
1725371700000|2024-09-03 13:55:00|||||||||5000
1725371710000|2024-09-03 13:55:10|||||||||191
1725371730000|2024-09-03 13:55:30|||||||||131
1725371820000|2024-09-03 13:57:00|||||||||1000
1725371890000|2024-09-03 13:58:10|||||||||1494
1725371990000|2024-09-03 13:59:50|||||||||1000
1725372130000|2024-09-03 14:02:10|||||||||545
1725372490000|2024-09-03 14:08:10|||||||||750
1725372610000|2024-09-03 14:10:10|||||||||144
1725372730000|2024-09-03 14:12:10|||||||||200
1725372920000|2024-09-03 14:15:20|||||||||140
1725372940000|2024-09-03 14:15:40|||||||||100
1725373460000|2024-09-03 14:24:20|||||||||665
1725373470000|2024-09-03 14:24:30|||||||||800
1725373480000|2024-09-03 14:24:40|||||||||20210
1725373490000|2024-09-03 14:24:50|||||||||191103
1725373530000|2024-09-03 14:25:30|||||||||1000
1725373590000|2024-09-03 14:26:30|||||||||49199
1725373620000|2024-09-03 14:27:00|||||||||40000
1725373640000|2024-09-03 14:27:20|||||||||9999
1725373650000|2024-09-03 14:27:30|||||||||11000
1725373660000|2024-09-03 14:27:40|||||||||22795
1725373830000|2024-09-03 14:30:30|||||||||1000
1725373840000|2024-09-03 14:30:40|||||||||8166
1725374060000|2024-09-03 14:34:20|||||||||1691
1725374300000|2024-09-03 14:38:20|||||||||506
1725374730000|2024-09-03 14:45:30|||||||||175
1725375200000|2024-09-03 14:53:20|||||||||1000
1725375260000|2024-09-03 14:54:20|||||||||161
1725375270000|2024-09-03 14:54:30|||||||||1300
1725375400000|2024-09-03 14:56:40|||||||||325
1725375420000|2024-09-03 14:57:00|||||||||2000
1725375510000|2024-09-03 14:58:30|||||||||825
1725375530000|2024-09-03 14:58:50|||||||||100
1725375710000|2024-09-03 15:01:50|||||||||288
1725375740000|2024-09-03 15:02:20|||||||||319
1725375990000|2024-09-03 15:06:30|||||||||1830
1725376190000|2024-09-03 15:09:50|||||||||10000
1725376230000|2024-09-03 15:10:30|||||||||2675
1725376390000|2024-09-03 15:13:10|||||||||125
1725376490000|2024-09-03 15:14:50|||||||||783
1725376520000|2024-09-03 15:15:20|||||||||170
1725376580000|2024-09-03 15:16:20|||||||||200
1725376620000|2024-09-03 15:17:00|||||||||1500
1725376710000|2024-09-03 15:18:30|||||||||589
1725376820000|2024-09-03 15:20:20|||||||||45000
1725376950000|2024-09-03 15:22:30|||||||||11334
1725377090000|2024-09-03 15:24:50|||||||||2000
1725377160000|2024-09-03 15:26:00|||||||||16480
1725377190000|2024-09-03 15:26:30|||||||||6283
1725377440000|2024-09-03 15:30:40|||||||||1275
1725377560000|2024-09-03 15:32:40|||||||||10000
1725377660000|2024-09-03 15:34:20|||||||||4950
1725377670000|2024-09-03 15:34:30|||||||||3807
1725377930000|2024-09-03 15:38:50|||||||||734
1725379850000|2024-09-03 16:10:50|||||||||32768
1725380030000|2024-09-03 16:13:50|||||||||200
1725380050000|2024-09-03 16:14:10|||||||||184
1725380070000|2024-09-03 16:14:30|||||||||10000
1725380080000|2024-09-03 16:14:40|||||||||9924
1725380320000|2024-09-03 16:18:40|||||||||2205
1725380570000|2024-09-03 16:22:50|||||||||579
1725380770000|2024-09-03 16:26:10|||||||||200
1725380800000|2024-09-03 16:26:40|||||||||135
1725380870000|2024-09-03 16:27:50|||||||||2600
1725381070000|2024-09-03 16:31:10|||||||||694
1725381630000|2024-09-03 16:40:30|||||||||150
1725381640000|2024-09-03 16:40:40|||||||||300
1725381990000|2024-09-03 16:46:30|||||||||1500
1725382100000|2024-09-03 16:48:20|||||||||358
1725382510000|2024-09-03 16:55:10|||||||||2150
1725382790000|2024-09-03 16:59:50|||||||||463
1725382940000|2024-09-03 17:02:20|||||||||400
1725382960000|2024-09-03 17:02:40|||||||||169
1725383520000|2024-09-03 17:12:00|||||||||2937
1725383690000|2024-09-03 17:14:50|||||||||745
1725386120000|2024-09-03 17:55:20|||||||||100
1725386190000|2024-09-03 17:56:30|||||||||1100
1725386370000|2024-09-03 17:59:30|||||||||157
1725387110000|2024-09-03 18:11:50|||||||||450
1725387360000|2024-09-03 18:16:00|||||||||24227
1725387580000|2024-09-03 18:19:40|||||||||5927
1725387850000|2024-09-03 18:24:10|||||||||1103
1725388060000|2024-09-03 18:27:40|||||||||123
1725388360000|2024-09-03 18:32:40|||||||||3700
1725388530000|2024-09-03 18:35:30|||||||||901
1725388550000|2024-09-03 18:35:50|||||||||2000
1725388570000|2024-09-03 18:36:10|||||||||100
1725388690000|2024-09-03 18:38:10|||||||||450
1725388770000|2024-09-03 18:39:30|||||||||710
1725388910000|2024-09-03 18:41:50|||||||||2200
1725388950000|2024-09-03 18:42:30|||||||||1664
1725389020000|2024-09-03 18:43:40|||||||||1071
1725389180000|2024-09-03 18:46:20|||||||||160
1725389200000|2024-09-03 18:46:40|||||||||250
1725389280000|2024-09-03 18:48:00|||||||||356
1725389810000|2024-09-03 18:56:50|||||||||5000
1725389940000|2024-09-03 18:59:00|||||||||1000
1725389980000|2024-09-03 18:59:40|||||||||1322
1725390000000|2024-09-03 19:00:00|||||||||3321
1725390050000|2024-09-03 19:00:50|||||||||24556
1725390190000|2024-09-03 19:03:10|||||||||403
1725390210000|2024-09-03 19:03:30|||||||||3500
1725390230000|2024-09-03 19:03:50|||||||||7733
1725390300000|2024-09-03 19:05:00|||||||||15000
1725390310000|2024-09-03 19:05:10|||||||||4888
1725390460000|2024-09-03 19:07:40|||||||||14199
1725390480000|2024-09-03 19:08:00|||||||||17406
1725390700000|2024-09-03 19:11:40|||||||||20345
1725390940000|2024-09-03 19:15:40|||||||||4584
1725391240000|2024-09-03 19:20:40|||||||||614
1725391410000|2024-09-03 19:23:30|||||||||400
1725391420000|2024-09-03 19:23:40|||||||||319
1725391430000|2024-09-03 19:23:50|||||||||400
1725391450000|2024-09-03 19:24:10|||||||||250
1725391660000|2024-09-03 19:27:40|||||||||130
1725391920000|2024-09-03 19:32:00|||||||||158
1725391990000|2024-09-03 19:33:10|||||||||1664
1725392150000|2024-09-03 19:35:50|||||||||428
1725392220000|2024-09-03 19:37:00|||||||||1400
1725392380000|2024-09-03 19:39:40|||||||||3600
1725392410000|2024-09-03 19:40:10|||||||||446
1725392620000|2024-09-03 19:43:40|||||||||100
1725392630000|2024-09-03 19:43:50|||||||||954
1725392710000|2024-09-03 19:45:10|||||||||125
1725392840000|2024-09-03 19:47:20|||||||||1827
1725392870000|2024-09-03 19:47:50|||||||||701
1725393070000|2024-09-03 19:51:10|||||||||200
1725393110000|2024-09-03 19:51:50|||||||||124
1725393530000|2024-09-03 19:58:50|||||||||400
1725370200000|2024-09-03 13:30:00|||||||||32466
1725370210000|2024-09-03 13:30:10|||||||||338
1725370220000|2024-09-03 13:30:20|||||||||2380
1725370250000|2024-09-03 13:30:50|||||||||15800
1725370410000|2024-09-03 13:33:30|||||||||305
1725370440000|2024-09-03 13:34:00|||||||||600
1725370450000|2024-09-03 13:34:10|||||||||13585
1725370510000|2024-09-03 13:35:10|||||||||6841
1725370610000|2024-09-03 13:36:50|||||||||200
1725370710000|2024-09-03 13:38:30|||||||||1500
1725370720000|2024-09-03 13:38:40|||||||||200
1725370730000|2024-09-03 13:38:50|||||||||3660
1725370790000|2024-09-03 13:39:50|||||||||1000
1725370850000|2024-09-03 13:40:50|||||||||100
1725370870000|2024-09-03 13:41:10|||||||||200
1725370970000|2024-09-03 13:42:50|||||||||2118
1725371170000|2024-09-03 13:46:10|||||||||338
1725371700000|2024-09-03 13:55:00|||||||||5000
1725371710000|2024-09-03 13:55:10|||||||||191
1725371730000|2024-09-03 13:55:30|||||||||131
1725371820000|2024-09-03 13:57:00|||||||||1000
1725371890000|2024-09-03 13:58:10|||||||||1494
1725371990000|2024-09-03 13:59:50|||||||||1000
1725372130000|2024-09-03 14:02:10|||||||||545
1725372490000|2024-09-03 14:08:10|||||||||750
1725372610000|2024-09-03 14:10:10|||||||||144
1725372730000|2024-09-03 14:12:10|||||||||200
1725372920000|2024-09-03 14:15:20|||||||||140
1725372940000|2024-09-03 14:15:40|||||||||100
1725373460000|2024-09-03 14:24:20|||||||||665
1725373470000|2024-09-03 14:24:30|||||||||800
1725373480000|2024-09-03 14:24:40|||||||||20210
1725373490000|2024-09-03 14:24:50|||||||||191103
1725373530000|2024-09-03 14:25:30|||||||||1000
1725373590000|2024-09-03 14:26:30|||||||||49199
1725373620000|2024-09-03 14:27:00|||||||||40000
1725373640000|2024-09-03 14:27:20|||||||||9999
1725373650000|2024-09-03 14:27:30|||||||||11000
1725373660000|2024-09-03 14:27:40|||||||||22795
1725373830000|2024-09-03 14:30:30|||||||||1000
1725373840000|2024-09-03 14:30:40|||||||||8166
1725374060000|2024-09-03 14:34:20|||||||||1691
1725374300000|2024-09-03 14:38:20|||||||||506
1725374730000|2024-09-03 14:45:30|||||||||175
1725375200000|2024-09-03 14:53:20|||||||||1000
1725375260000|2024-09-03 14:54:20|||||||||161
1725375270000|2024-09-03 14:54:30|||||||||1300
1725375400000|2024-09-03 14:56:40|||||||||325
1725375420000|2024-09-03 14:57:00|||||||||2000
1725375510000|2024-09-03 14:58:30|||||||||825
1725375530000|2024-09-03 14:58:50|||||||||100
1725375710000|2024-09-03 15:01:50|||||||||288
1725375740000|2024-09-03 15:02:20|||||||||319
1725375990000|2024-09-03 15:06:30|||||||||1830
1725376190000|2024-09-03 15:09:50|||||||||10000
1725376230000|2024-09-03 15:10:30|||||||||2675
1725376390000|2024-09-03 15:13:10|||||||||125
1725376490000|2024-09-03 15:14:50|||||||||783
1725376520000|2024-09-03 15:15:20|||||||||170
1725376580000|2024-09-03 15:16:20|||||||||200
1725376620000|2024-09-03 15:17:00|||||||||1500
1725376710000|2024-09-03 15:18:30|||||||||589
1725376820000|2024-09-03 15:20:20|||||||||45000
1725376950000|2024-09-03 15:22:30|||||||||11334
1725377090000|2024-09-03 15:24:50|||||||||2000
1725377160000|2024-09-03 15:26:00|||||||||16480
1725377190000|2024-09-03 15:26:30|||||||||6283
1725377440000|2024-09-03 15:30:40|||||||||1275
1725377560000|2024-09-03 15:32:40|||||||||10000
1725377660000|2024-09-03 15:34:20|||||||||4950
1725377670000|2024-09-03 15:34:30|||||||||3807
1725377930000|2024-09-03 15:38:50|||||||||734
1725379850000|2024-09-03 16:10:50|||||||||32768
1725380030000|2024-09-03 16:13:50|||||||||200
1725380050000|2024-09-03 16:14:10|||||||||184
1725380070000|2024-09-03 16:14:30|||||||||10000
1725380080000|2024-09-03 16:14:40|||||||||9924
1725380320000|2024-09-03 16:18:40|||||||||2205
1725380570000|2024-09-03 16:22:50|||||||||579
1725380770000|2024-09-03 16:26:10|||||||||200
1725380800000|2024-09-03 16:26:40|||||||||135
1725380870000|2024-09-03 16:27:50|||||||||2600
1725381070000|2024-09-03 16:31:10|||||||||694
1725381630000|2024-09-03 16:40:30|||||||||150
1725381640000|2024-09-03 16:40:40|||||||||300
1725381990000|2024-09-03 16:46:30|||||||||1500
1725382100000|2024-09-03 16:48:20|||||||||358
1725382510000|2024-09-03 16:55:10|||||||||2150
1725382790000|2024-09-03 16:59:50|||||||||463
1725382940000|2024-09-03 17:02:20|||||||||400
1725382960000|2024-09-03 17:02:40|||||||||169
1725383520000|2024-09-03 17:12:00|||||||||2937
1725383690000|2024-09-03 17:14:50|||||||||745
1725386120000|2024-09-03 17:55:20|||||||||100
1725386190000|2024-09-03 17:56:30|||||||||1100
1725386370000|2024-09-03 17:59:30|||||||||157
1725387110000|2024-09-03 18:11:50|||||||||450
1725387360000|2024-09-03 18:16:00|||||||||24227
1725387580000|2024-09-03 18:19:40|||||||||5927
1725387850000|2024-09-03 18:24:10|||||||||1103
1725388060000|2024-09-03 18:27:40|||||||||123
1725388360000|2024-09-03 18:32:40|||||||||3700
1725388530000|2024-09-03 18:35:30|||||||||901
1725388550000|2024-09-03 18:35:50|||||||||2000
1725388570000|2024-09-03 18:36:10|||||||||100
1725388690000|2024-09-03 18:38:10|||||||||450
1725388770000|2024-09-03 18:39:30|||||||||710
1725388910000|2024-09-03 18:41:50|||||||||2200
1725388950000|2024-09-03 18:42:30|||||||||1664
1725389020000|2024-09-03 18:43:40|||||||||1071
1725389180000|2024-09-03 18:46:20|||||||||160
1725389200000|2024-09-03 18:46:40|||||||||250
1725389280000|2024-09-03 18:48:00|||||||||356
1725389810000|2024-09-03 18:56:50|||||||||5000
1725389940000|2024-09-03 18:59:00|||||||||1000
1725389980000|2024-09-03 18:59:40|||||||||1322
1725390000000|2024-09-03 19:00:00|||||||||3321
1725390050000|2024-09-03 19:00:50|||||||||24556
1725390190000|2024-09-03 19:03:10|||||||||403
1725390210000|2024-09-03 19:03:30|||||||||3500
1725390230000|2024-09-03 19:03:50|||||||||7733
1725390300000|2024-09-03 19:05:00|||||||||15000
1725390310000|2024-09-03 19:05:10|||||||||4888
1725390460000|2024-09-03 19:07:40|||||||||14199
1725390480000|2024-09-03 19:08:00|||||||||17406
1725390700000|2024-09-03 19:11:40|||||||||20345
1725390940000|2024-09-03 19:15:40|||||||||4584
1725391240000|2024-09-03 19:20:40|||||||||614
1725391410000|2024-09-03 19:23:30|||||||||400
1725391420000|2024-09-03 19:23:40|||||||||319
1725391430000|2024-09-03 19:23:50|||||||||400
1725391450000|2024-09-03 19:24:10|||||||||250
1725391660000|2024-09-03 19:27:40|||||||||130
1725391920000|2024-09-03 19:32:00|||||||||158
1725391990000|2024-09-03 19:33:10|||||||||1664
1725392150000|2024-09-03 19:35:50|||||||||428
1725392220000|2024-09-03 19:37:00|||||||||1400
1725392380000|2024-09-03 19:39:40|||||||||3600
1725392410000|2024-09-03 19:40:10|||||||||446
1725392620000|2024-09-03 19:43:40|||||||||100
1725392630000|2024-09-03 19:43:50|||||||||954
1725392710000|2024-09-03 19:45:10|||||||||125
1725392840000|2024-09-03 19:47:20|||||||||1827
1725392870000|2024-09-03 19:47:50|||||||||701
1725393070000|2024-09-03 19:51:10|||||||||200
1725393110000|2024-09-03 19:51:50|||||||||124
1725393530000|2024-09-03 19:58:50|||||||||400
1725456600000|2024-09-04 13:30:00|||||||||23887
1725456610000|2024-09-04 13:30:10|||||||||1100
1725456620000|2024-09-04 13:30:20|||||||||4925
1725456630000|2024-09-04 13:30:30|||||||||100
1725456640000|2024-09-04 13:30:40|||||||||3354
1725456760000|2024-09-04 13:32:40|||||||||2000
1725456770000|2024-09-04 13:32:50|||||||||100
1725456900000|2024-09-04 13:35:00|||||||||4344
1725456910000|2024-09-04 13:35:10|||||||||6155
1725456980000|2024-09-04 13:36:20|||||||||1253
1725457140000|2024-09-04 13:39:00|||||||||1936
1725457170000|2024-09-04 13:39:30|||||||||1000
1725457260000|2024-09-04 13:41:00|||||||||119
1725457340000|2024-09-04 13:42:20|||||||||494
1725457540000|2024-09-04 13:45:40|||||||||908
1725457690000|2024-09-04 13:48:10|||||||||1084
1725457740000|2024-09-04 13:49:00|||||||||100
1725458040000|2024-09-04 13:54:00|||||||||7290
1725458060000|2024-09-04 13:54:20|||||||||915
1725458240000|2024-09-04 13:57:20|||||||||1541
1725458420000|2024-09-04 14:00:20|||||||||393
1725458510000|2024-09-04 14:01:50|||||||||500
1725458770000|2024-09-04 14:06:10|||||||||455
1725458780000|2024-09-04 14:06:20|||||||||160
1725459320000|2024-09-04 14:15:20|||||||||113
1725459730000|2024-09-04 14:22:10|||||||||500
1725459800000|2024-09-04 14:23:20|||||||||900
1725459860000|2024-09-04 14:24:20|||||||||266
1725459880000|2024-09-04 14:24:40|||||||||191
1725460120000|2024-09-04 14:28:40|||||||||100
1725460400000|2024-09-04 14:33:20|||||||||123
1725460540000|2024-09-04 14:35:40|||||||||150
1725460910000|2024-09-04 14:41:50|||||||||3000
1725460950000|2024-09-04 14:42:30|||||||||520
1725460970000|2024-09-04 14:42:50|||||||||467
1725461040000|2024-09-04 14:44:00|||||||||100
1725461430000|2024-09-04 14:50:30|||||||||100
1725461510000|2024-09-04 14:51:50|||||||||256
1725463020000|2024-09-04 15:17:00|||||||||501
1725463120000|2024-09-04 15:18:40|||||||||104
1725463170000|2024-09-04 15:19:30|||||||||200
1725463880000|2024-09-04 15:31:20|||||||||2000
1725464080000|2024-09-04 15:34:40|||||||||100
1725464100000|2024-09-04 15:35:00|||||||||155
1725464210000|2024-09-04 15:36:50|||||||||451
1725464240000|2024-09-04 15:37:20|||||||||316
1725464510000|2024-09-04 15:41:50|||||||||200
1725464540000|2024-09-04 15:42:20|||||||||100
1725464670000|2024-09-04 15:44:30|||||||||20703
1725464750000|2024-09-04 15:45:50|||||||||3527
1725464970000|2024-09-04 15:49:30|||||||||2882
1725464990000|2024-09-04 15:49:50|||||||||300
1725465290000|2024-09-04 15:54:50|||||||||1235
1725465320000|2024-09-04 15:55:20|||||||||200
1725465330000|2024-09-04 15:55:30|||||||||586
1725465840000|2024-09-04 16:04:00|||||||||436
1725466310000|2024-09-04 16:11:50|||||||||400
1725466380000|2024-09-04 16:13:00|||||||||181
1725466580000|2024-09-04 16:16:20|||||||||650
1725466720000|2024-09-04 16:18:40|||||||||200
1725466730000|2024-09-04 16:18:50|||||||||500
1725466790000|2024-09-04 16:19:50|||||||||186
1725466920000|2024-09-04 16:22:00|||||||||292
1725467010000|2024-09-04 16:23:30|||||||||304
1725467030000|2024-09-04 16:23:50|||||||||15300
1725467070000|2024-09-04 16:24:30|||||||||100
1725467150000|2024-09-04 16:25:50|||||||||5028
1725467160000|2024-09-04 16:26:00|||||||||15378
1725467370000|2024-09-04 16:29:30|||||||||100
1725467470000|2024-09-04 16:31:10|||||||||5982
1725467520000|2024-09-04 16:32:00|||||||||3407
1725467770000|2024-09-04 16:36:10|||||||||2950
1725467830000|2024-09-04 16:37:10|||||||||1988
1725467890000|2024-09-04 16:38:10|||||||||792
1725468000000|2024-09-04 16:40:00|||||||||2834
1725468060000|2024-09-04 16:41:00|||||||||899
1725468240000|2024-09-04 16:44:00|||||||||558
1725468550000|2024-09-04 16:49:10|||||||||648
1725468620000|2024-09-04 16:50:20|||||||||178
1725468870000|2024-09-04 16:54:30|||||||||220
1725468910000|2024-09-04 16:55:10|||||||||165
1725469100000|2024-09-04 16:58:20|||||||||271
1725469470000|2024-09-04 17:04:30|||||||||1000
1725469570000|2024-09-04 17:06:10|||||||||1305
1725469610000|2024-09-04 17:06:50|||||||||2858
1725469700000|2024-09-04 17:08:20|||||||||1519
1725469710000|2024-09-04 17:08:30|||||||||500
1725469900000|2024-09-04 17:11:40|||||||||352
1725470060000|2024-09-04 17:14:20|||||||||333
1725470180000|2024-09-04 17:16:20|||||||||493
1725470390000|2024-09-04 17:19:50|||||||||300
1725470430000|2024-09-04 17:20:30|||||||||127
1725470500000|2024-09-04 17:21:40|||||||||1000
1725470590000|2024-09-04 17:23:10|||||||||1216
1725470620000|2024-09-04 17:23:40|||||||||220
1725470720000|2024-09-04 17:25:20|||||||||150
1725470730000|2024-09-04 17:25:30|||||||||14972
1725470810000|2024-09-04 17:26:50|||||||||2008
1725470820000|2024-09-04 17:27:00|||||||||1469
1725471150000|2024-09-04 17:32:30|||||||||555
1725471260000|2024-09-04 17:34:20|||||||||3144
1725471390000|2024-09-04 17:36:30|||||||||180
1725471510000|2024-09-04 17:38:30|||||||||410
1725471710000|2024-09-04 17:41:50|||||||||600
1725471800000|2024-09-04 17:43:20|||||||||3249
1725471880000|2024-09-04 17:44:40|||||||||596
1725472340000|2024-09-04 17:52:20|||||||||739
1725474000000|2024-09-04 18:20:00|||||||||1000
1725474090000|2024-09-04 18:21:30|||||||||150
1725474100000|2024-09-04 18:21:40|||||||||132
1725474510000|2024-09-04 18:28:30|||||||||244
1725474650000|2024-09-04 18:30:50|||||||||100
1725475260000|2024-09-04 18:41:00|||||||||5107
1725475340000|2024-09-04 18:42:20|||||||||50000
1725475390000|2024-09-04 18:43:10|||||||||27201
1725475410000|2024-09-04 18:43:30|||||||||14017
1725475600000|2024-09-04 18:46:40|||||||||2268
1725475690000|2024-09-04 18:48:10|||||||||60000
1725476120000|2024-09-04 18:55:20|||||||||100
1725476150000|2024-09-04 18:55:50|||||||||10609
1725476280000|2024-09-04 18:58:00|||||||||65000
1725476680000|2024-09-04 19:04:40|||||||||14076
1725476810000|2024-09-04 19:06:50|||||||||150
1725476850000|2024-09-04 19:07:30|||||||||50000
1725476950000|2024-09-04 19:09:10|||||||||100
1725477230000|2024-09-04 19:13:50|||||||||10239
1725477290000|2024-09-04 19:14:50|||||||||5000
1725477780000|2024-09-04 19:23:00|||||||||2376
1725477800000|2024-09-04 19:23:20|||||||||7500
1725477830000|2024-09-04 19:23:50|||||||||14500
1725477920000|2024-09-04 19:25:20|||||||||736
1725477940000|2024-09-04 19:25:40|||||||||2157
1725478050000|2024-09-04 19:27:30|||||||||400
1725478060000|2024-09-04 19:27:40|||||||||500
1725478070000|2024-09-04 19:27:50|||||||||85000
1725478320000|2024-09-04 19:32:00|||||||||17854
1725478740000|2024-09-04 19:39:00|||||||||148
1725478790000|2024-09-04 19:39:50|||||||||250
1725478800000|2024-09-04 19:40:00|||||||||250
1725478860000|2024-09-04 19:41:00|||||||||4432
1725478950000|2024-09-04 19:42:30|||||||||345
1725478960000|2024-09-04 19:42:40|||||||||100000
1725479310000|2024-09-04 19:48:30|||||||||210
1725479410000|2024-09-04 19:50:10|||||||||16199
1725479640000|2024-09-04 19:54:00|||||||||140
1725479950000|2024-09-04 19:59:10|||||||||4704
1725479970000|2024-09-04 19:59:30|||||||||144
1725456600000|2024-09-04 13:30:00|||||||||23887
1725456610000|2024-09-04 13:30:10|||||||||1100
1725456620000|2024-09-04 13:30:20|||||||||4925
1725456630000|2024-09-04 13:30:30|||||||||100
1725456640000|2024-09-04 13:30:40|||||||||3354
1725456760000|2024-09-04 13:32:40|||||||||2000
1725456770000|2024-09-04 13:32:50|||||||||100
1725456900000|2024-09-04 13:35:00|||||||||4344
1725456910000|2024-09-04 13:35:10|||||||||6155
1725456980000|2024-09-04 13:36:20|||||||||1253
1725457140000|2024-09-04 13:39:00|||||||||1936
1725457170000|2024-09-04 13:39:30|||||||||1000
1725457260000|2024-09-04 13:41:00|||||||||119
1725457340000|2024-09-04 13:42:20|||||||||494
1725457540000|2024-09-04 13:45:40|||||||||908
1725457690000|2024-09-04 13:48:10|||||||||1084
1725457740000|2024-09-04 13:49:00|||||||||100
1725458040000|2024-09-04 13:54:00|||||||||7290
1725458060000|2024-09-04 13:54:20|||||||||915
1725458240000|2024-09-04 13:57:20|||||||||1541
1725458420000|2024-09-04 14:00:20|||||||||393
1725458510000|2024-09-04 14:01:50|||||||||500
1725458770000|2024-09-04 14:06:10|||||||||455
1725458780000|2024-09-04 14:06:20|||||||||160
1725459320000|2024-09-04 14:15:20|||||||||113
1725459730000|2024-09-04 14:22:10|||||||||500
1725459800000|2024-09-04 14:23:20|||||||||900
1725459860000|2024-09-04 14:24:20|||||||||266
1725459880000|2024-09-04 14:24:40|||||||||191
1725460120000|2024-09-04 14:28:40|||||||||100
1725460400000|2024-09-04 14:33:20|||||||||123
1725460540000|2024-09-04 14:35:40|||||||||150
1725460910000|2024-09-04 14:41:50|||||||||3000
1725460950000|2024-09-04 14:42:30|||||||||520
1725460970000|2024-09-04 14:42:50|||||||||467
1725461040000|2024-09-04 14:44:00|||||||||100
1725461430000|2024-09-04 14:50:30|||||||||100
1725461510000|2024-09-04 14:51:50|||||||||256
1725463020000|2024-09-04 15:17:00|||||||||501
1725463120000|2024-09-04 15:18:40|||||||||104
1725463170000|2024-09-04 15:19:30|||||||||200
1725463880000|2024-09-04 15:31:20|||||||||2000
1725464080000|2024-09-04 15:34:40|||||||||100
1725464100000|2024-09-04 15:35:00|||||||||155
1725464210000|2024-09-04 15:36:50|||||||||451
1725464240000|2024-09-04 15:37:20|||||||||316
1725464510000|2024-09-04 15:41:50|||||||||200
1725464540000|2024-09-04 15:42:20|||||||||100
1725464670000|2024-09-04 15:44:30|||||||||20703
1725464750000|2024-09-04 15:45:50|||||||||3527
1725464970000|2024-09-04 15:49:30|||||||||2882
1725464990000|2024-09-04 15:49:50|||||||||300
1725465290000|2024-09-04 15:54:50|||||||||1235
1725465320000|2024-09-04 15:55:20|||||||||200
1725465330000|2024-09-04 15:55:30|||||||||586
1725465840000|2024-09-04 16:04:00|||||||||436
1725466310000|2024-09-04 16:11:50|||||||||400
1725466380000|2024-09-04 16:13:00|||||||||181
1725466580000|2024-09-04 16:16:20|||||||||650
1725466720000|2024-09-04 16:18:40|||||||||200
1725466730000|2024-09-04 16:18:50|||||||||500
1725466790000|2024-09-04 16:19:50|||||||||186
1725466920000|2024-09-04 16:22:00|||||||||292
1725467010000|2024-09-04 16:23:30|||||||||304
1725467030000|2024-09-04 16:23:50|||||||||15300
1725467070000|2024-09-04 16:24:30|||||||||100
1725467150000|2024-09-04 16:25:50|||||||||5028
1725467160000|2024-09-04 16:26:00|||||||||15378
1725467370000|2024-09-04 16:29:30|||||||||100
1725467470000|2024-09-04 16:31:10|||||||||5982
1725467520000|2024-09-04 16:32:00|||||||||3407
1725467770000|2024-09-04 16:36:10|||||||||2950
1725467830000|2024-09-04 16:37:10|||||||||1988
1725467890000|2024-09-04 16:38:10|||||||||792
1725468000000|2024-09-04 16:40:00|||||||||2834
1725468060000|2024-09-04 16:41:00|||||||||899
1725468240000|2024-09-04 16:44:00|||||||||558
1725468550000|2024-09-04 16:49:10|||||||||648
1725468620000|2024-09-04 16:50:20|||||||||178
1725468870000|2024-09-04 16:54:30|||||||||220
1725468910000|2024-09-04 16:55:10|||||||||165
1725469100000|2024-09-04 16:58:20|||||||||271
1725469470000|2024-09-04 17:04:30|||||||||1000
1725469570000|2024-09-04 17:06:10|||||||||1305
1725469610000|2024-09-04 17:06:50|||||||||2858
1725469700000|2024-09-04 17:08:20|||||||||1519
1725469710000|2024-09-04 17:08:30|||||||||500
1725469900000|2024-09-04 17:11:40|||||||||352
1725470060000|2024-09-04 17:14:20|||||||||333
1725470180000|2024-09-04 17:16:20|||||||||493
1725470390000|2024-09-04 17:19:50|||||||||300
1725470430000|2024-09-04 17:20:30|||||||||127
1725470500000|2024-09-04 17:21:40|||||||||1000
1725470590000|2024-09-04 17:23:10|||||||||1216
1725470620000|2024-09-04 17:23:40|||||||||220
1725470720000|2024-09-04 17:25:20|||||||||150
1725470730000|2024-09-04 17:25:30|||||||||14972
1725470810000|2024-09-04 17:26:50|||||||||2008
1725470820000|2024-09-04 17:27:00|||||||||1469
1725471150000|2024-09-04 17:32:30|||||||||555
1725471260000|2024-09-04 17:34:20|||||||||3144
1725471390000|2024-09-04 17:36:30|||||||||180
1725471510000|2024-09-04 17:38:30|||||||||410
1725471710000|2024-09-04 17:41:50|||||||||600
1725471800000|2024-09-04 17:43:20|||||||||3249
1725471880000|2024-09-04 17:44:40|||||||||596
1725472340000|2024-09-04 17:52:20|||||||||739
1725474000000|2024-09-04 18:20:00|||||||||1000
1725474090000|2024-09-04 18:21:30|||||||||150
1725474100000|2024-09-04 18:21:40|||||||||132
1725474510000|2024-09-04 18:28:30|||||||||244
1725474650000|2024-09-04 18:30:50|||||||||100
1725475260000|2024-09-04 18:41:00|||||||||5107
1725475340000|2024-09-04 18:42:20|||||||||50000
1725475390000|2024-09-04 18:43:10|||||||||27201
1725475410000|2024-09-04 18:43:30|||||||||14017
1725475600000|2024-09-04 18:46:40|||||||||2268
1725475690000|2024-09-04 18:48:10|||||||||60000
1725476120000|2024-09-04 18:55:20|||||||||100
1725476150000|2024-09-04 18:55:50|||||||||10609
1725476280000|2024-09-04 18:58:00|||||||||65000
1725476680000|2024-09-04 19:04:40|||||||||14076
1725476810000|2024-09-04 19:06:50|||||||||150
1725476850000|2024-09-04 19:07:30|||||||||50000
1725476950000|2024-09-04 19:09:10|||||||||100
1725477230000|2024-09-04 19:13:50|||||||||10239
1725477290000|2024-09-04 19:14:50|||||||||5000
1725477780000|2024-09-04 19:23:00|||||||||2376
1725477800000|2024-09-04 19:23:20|||||||||7500
1725477830000|2024-09-04 19:23:50|||||||||14500
1725477920000|2024-09-04 19:25:20|||||||||736
1725477940000|2024-09-04 19:25:40|||||||||2157
1725478050000|2024-09-04 19:27:30|||||||||400
1725478060000|2024-09-04 19:27:40|||||||||500
1725478070000|2024-09-04 19:27:50|||||||||85000
1725478320000|2024-09-04 19:32:00|||||||||17854
1725478740000|2024-09-04 19:39:00|||||||||148
1725478790000|2024-09-04 19:39:50|||||||||250
1725478800000|2024-09-04 19:40:00|||||||||250
1725478860000|2024-09-04 19:41:00|||||||||4432
1725478950000|2024-09-04 19:42:30|||||||||345
1725478960000|2024-09-04 19:42:40|||||||||100000
1725479310000|2024-09-04 19:48:30|||||||||210
1725479410000|2024-09-04 19:50:10|||||||||16199
1725479640000|2024-09-04 19:54:00|||||||||140
1725479950000|2024-09-04 19:59:10|||||||||4704
1725479970000|2024-09-04 19:59:30|||||||||144
1725543000000|2024-09-05 13:30:00|||||||||981
1725543020000|2024-09-05 13:30:20|||||||||1000
1725543050000|2024-09-05 13:30:50|||||||||100
1725543110000|2024-09-05 13:31:50|||||||||200
1725543380000|2024-09-05 13:36:20|||||||||1100
1725543400000|2024-09-05 13:36:40|||||||||200
1725543490000|2024-09-05 13:38:10|||||||||500
1725543500000|2024-09-05 13:38:20|||||||||443
1725543670000|2024-09-05 13:41:10|||||||||2000
1725543830000|2024-09-05 13:43:50|||||||||705
1725543910000|2024-09-05 13:45:10|||||||||1200
1725543960000|2024-09-05 13:46:00|||||||||453
1725545670000|2024-09-05 14:14:30|||||||||700
1725546370000|2024-09-05 14:26:10|||||||||2770
1725547060000|2024-09-05 14:37:40|||||||||100
1725547070000|2024-09-05 14:37:50|||||||||769
1725547280000|2024-09-05 14:41:20|||||||||201
1725547340000|2024-09-05 14:42:20|||||||||120
1725547350000|2024-09-05 14:42:30|||||||||1400
1725547520000|2024-09-05 14:45:20|||||||||1150
1725547810000|2024-09-05 14:50:10|||||||||100
1725547830000|2024-09-05 14:50:30|||||||||260
1725548000000|2024-09-05 14:53:20|||||||||5005
1725548100000|2024-09-05 14:55:00|||||||||220
1725548140000|2024-09-05 14:55:40|||||||||1000
1725548300000|2024-09-05 14:58:20|||||||||645
1725548370000|2024-09-05 14:59:30|||||||||4000
1725548600000|2024-09-05 15:03:20|||||||||3584
1725548780000|2024-09-05 15:06:20|||||||||930
1725548870000|2024-09-05 15:07:50|||||||||322
1725548880000|2024-09-05 15:08:00|||||||||5200
1725548980000|2024-09-05 15:09:40|||||||||300
1725549180000|2024-09-05 15:13:00|||||||||200
1725549290000|2024-09-05 15:14:50|||||||||651
1725549780000|2024-09-05 15:23:00|||||||||500
1725550080000|2024-09-05 15:28:00|||||||||1000
1725550230000|2024-09-05 15:30:30|||||||||173
1725551100000|2024-09-05 15:45:00|||||||||100
1725551110000|2024-09-05 15:45:10|||||||||500
1725551550000|2024-09-05 15:52:30|||||||||400
1725551870000|2024-09-05 15:57:50|||||||||100
1725552030000|2024-09-05 16:00:30|||||||||332
1725552670000|2024-09-05 16:11:10|||||||||1000
1725552740000|2024-09-05 16:12:20|||||||||300
1725553030000|2024-09-05 16:17:10|||||||||281
1725553130000|2024-09-05 16:18:50|||||||||159
1725553140000|2024-09-05 16:19:00|||||||||400
1725553830000|2024-09-05 16:30:30|||||||||100
1725554470000|2024-09-05 16:41:10|||||||||2000
1725554560000|2024-09-05 16:42:40|||||||||556
1725555990000|2024-09-05 17:06:30|||||||||100
1725556040000|2024-09-05 17:07:20|||||||||3000
1725556500000|2024-09-05 17:15:00|||||||||304
1725556740000|2024-09-05 17:19:00|||||||||147
1725556980000|2024-09-05 17:23:00|||||||||800
1725557530000|2024-09-05 17:32:10|||||||||500
1725558310000|2024-09-05 17:45:10|||||||||660
1725558570000|2024-09-05 17:49:30|||||||||483
1725558630000|2024-09-05 17:50:30|||||||||1304
1725558900000|2024-09-05 17:55:00|||||||||181
1725559290000|2024-09-05 18:01:30|||||||||7500
1725559330000|2024-09-05 18:02:10|||||||||511
1725559340000|2024-09-05 18:02:20|||||||||86188
1725559370000|2024-09-05 18:02:50|||||||||105518
1725559380000|2024-09-05 18:03:00|||||||||18316
1725559410000|2024-09-05 18:03:30|||||||||1786
1725559530000|2024-09-05 18:05:30|||||||||150
1725559790000|2024-09-05 18:09:50|||||||||162
1725559860000|2024-09-05 18:11:00|||||||||4053
1725559970000|2024-09-05 18:12:50|||||||||474
1725560100000|2024-09-05 18:15:00|||||||||188
1725560240000|2024-09-05 18:17:20|||||||||200
1725560250000|2024-09-05 18:17:30|||||||||200
1725560350000|2024-09-05 18:19:10|||||||||201
1725560400000|2024-09-05 18:20:00|||||||||100
1725560710000|2024-09-05 18:25:10|||||||||6500
1725560730000|2024-09-05 18:25:30|||||||||525
1725560830000|2024-09-05 18:27:10|||||||||660
1725561220000|2024-09-05 18:33:40|||||||||19107
1725561310000|2024-09-05 18:35:10|||||||||6856
1725561320000|2024-09-05 18:35:20|||||||||5446
1725561350000|2024-09-05 18:35:50|||||||||305
1725561480000|2024-09-05 18:38:00|||||||||105
1725561790000|2024-09-05 18:43:10|||||||||1447
1725561800000|2024-09-05 18:43:20|||||||||27739
1725561810000|2024-09-05 18:43:30|||||||||10000
1725561820000|2024-09-05 18:43:40|||||||||1373
1725561830000|2024-09-05 18:43:50|||||||||50000
1725561850000|2024-09-05 18:44:10|||||||||101641
1725561860000|2024-09-05 18:44:20|||||||||1000
1725561890000|2024-09-05 18:44:50|||||||||5002
1725561900000|2024-09-05 18:45:00|||||||||342
1725561910000|2024-09-05 18:45:10|||||||||97102
1725561930000|2024-09-05 18:45:30|||||||||4710
1725561960000|2024-09-05 18:46:00|||||||||365
1725561970000|2024-09-05 18:46:10|||||||||20205
1725562000000|2024-09-05 18:46:40|||||||||998
1725562270000|2024-09-05 18:51:10|||||||||105
1725562280000|2024-09-05 18:51:20|||||||||35773
1725562320000|2024-09-05 18:52:00|||||||||1456
1725562660000|2024-09-05 18:57:40|||||||||360
1725562760000|2024-09-05 18:59:20|||||||||5922
1725562770000|2024-09-05 18:59:30|||||||||405
1725563230000|2024-09-05 19:07:10|||||||||1067
1725563280000|2024-09-05 19:08:00|||||||||147
1725563290000|2024-09-05 19:08:10|||||||||100
1725563470000|2024-09-05 19:11:10|||||||||56899
1725563510000|2024-09-05 19:11:50|||||||||60000
1725563530000|2024-09-05 19:12:10|||||||||6831
1725563550000|2024-09-05 19:12:30|||||||||25583
1725563670000|2024-09-05 19:14:30|||||||||1358
1725563710000|2024-09-05 19:15:10|||||||||16557
1725563730000|2024-09-05 19:15:30|||||||||810
1725564190000|2024-09-05 19:23:10|||||||||919
1725564630000|2024-09-05 19:30:30|||||||||400
1725564640000|2024-09-05 19:30:40|||||||||210
1725564670000|2024-09-05 19:31:10|||||||||242
1725565120000|2024-09-05 19:38:40|||||||||183
1725565350000|2024-09-05 19:42:30|||||||||150
1725565650000|2024-09-05 19:47:30|||||||||250
1725566120000|2024-09-05 19:55:20|||||||||2122
1725566390000|2024-09-05 19:59:50|||||||||100
1725543000000|2024-09-05 13:30:00|||||||||981
1725543020000|2024-09-05 13:30:20|||||||||1000
1725543050000|2024-09-05 13:30:50|||||||||100
1725543110000|2024-09-05 13:31:50|||||||||200
1725543380000|2024-09-05 13:36:20|||||||||1100
1725543400000|2024-09-05 13:36:40|||||||||200
1725543490000|2024-09-05 13:38:10|||||||||500
1725543500000|2024-09-05 13:38:20|||||||||443
1725543670000|2024-09-05 13:41:10|||||||||2000
1725543830000|2024-09-05 13:43:50|||||||||705
1725543910000|2024-09-05 13:45:10|||||||||1200
1725543960000|2024-09-05 13:46:00|||||||||453
1725545670000|2024-09-05 14:14:30|||||||||700
1725546370000|2024-09-05 14:26:10|||||||||2770
1725547060000|2024-09-05 14:37:40|||||||||100
1725547070000|2024-09-05 14:37:50|||||||||769
1725547280000|2024-09-05 14:41:20|||||||||201
1725547340000|2024-09-05 14:42:20|||||||||120
1725547350000|2024-09-05 14:42:30|||||||||1400
1725547520000|2024-09-05 14:45:20|||||||||1150
1725547810000|2024-09-05 14:50:10|||||||||100
1725547830000|2024-09-05 14:50:30|||||||||260
1725548000000|2024-09-05 14:53:20|||||||||5005
1725548100000|2024-09-05 14:55:00|||||||||220
1725548140000|2024-09-05 14:55:40|||||||||1000
1725548300000|2024-09-05 14:58:20|||||||||645
1725548370000|2024-09-05 14:59:30|||||||||4000
1725548600000|2024-09-05 15:03:20|||||||||3584
1725548780000|2024-09-05 15:06:20|||||||||930
1725548870000|2024-09-05 15:07:50|||||||||322
1725548880000|2024-09-05 15:08:00|||||||||5200
1725548980000|2024-09-05 15:09:40|||||||||300
1725549180000|2024-09-05 15:13:00|||||||||200
1725549290000|2024-09-05 15:14:50|||||||||651
1725549780000|2024-09-05 15:23:00|||||||||500
1725550080000|2024-09-05 15:28:00|||||||||1000
1725550230000|2024-09-05 15:30:30|||||||||173
1725551100000|2024-09-05 15:45:00|||||||||100
1725551110000|2024-09-05 15:45:10|||||||||500
1725551550000|2024-09-05 15:52:30|||||||||400
1725551870000|2024-09-05 15:57:50|||||||||100
1725552030000|2024-09-05 16:00:30|||||||||332
1725552670000|2024-09-05 16:11:10|||||||||1000
1725552740000|2024-09-05 16:12:20|||||||||300
1725553030000|2024-09-05 16:17:10|||||||||281
1725553130000|2024-09-05 16:18:50|||||||||159
1725553140000|2024-09-05 16:19:00|||||||||400
1725553830000|2024-09-05 16:30:30|||||||||100
1725554470000|2024-09-05 16:41:10|||||||||2000
1725554560000|2024-09-05 16:42:40|||||||||556
1725555990000|2024-09-05 17:06:30|||||||||100
1725556040000|2024-09-05 17:07:20|||||||||3000
1725556500000|2024-09-05 17:15:00|||||||||304
1725556740000|2024-09-05 17:19:00|||||||||147
1725556980000|2024-09-05 17:23:00|||||||||800
1725557530000|2024-09-05 17:32:10|||||||||500
1725558310000|2024-09-05 17:45:10|||||||||660
1725558570000|2024-09-05 17:49:30|||||||||483
1725558630000|2024-09-05 17:50:30|||||||||1304
1725558900000|2024-09-05 17:55:00|||||||||181
1725559290000|2024-09-05 18:01:30|||||||||7500
1725559330000|2024-09-05 18:02:10|||||||||511
1725559340000|2024-09-05 18:02:20|||||||||86188
1725559370000|2024-09-05 18:02:50|||||||||105518
1725559380000|2024-09-05 18:03:00|||||||||18316
1725559410000|2024-09-05 18:03:30|||||||||1786
1725559530000|2024-09-05 18:05:30|||||||||150
1725559790000|2024-09-05 18:09:50|||||||||162
1725559860000|2024-09-05 18:11:00|||||||||4053
1725559970000|2024-09-05 18:12:50|||||||||474
1725560100000|2024-09-05 18:15:00|||||||||188
1725560240000|2024-09-05 18:17:20|||||||||200
1725560250000|2024-09-05 18:17:30|||||||||200
1725560350000|2024-09-05 18:19:10|||||||||201
1725560400000|2024-09-05 18:20:00|||||||||100
1725560710000|2024-09-05 18:25:10|||||||||6500
1725560730000|2024-09-05 18:25:30|||||||||525
1725560830000|2024-09-05 18:27:10|||||||||660
1725561220000|2024-09-05 18:33:40|||||||||19107
1725561310000|2024-09-05 18:35:10|||||||||6856
1725561320000|2024-09-05 18:35:20|||||||||5446
1725561350000|2024-09-05 18:35:50|||||||||305
1725561480000|2024-09-05 18:38:00|||||||||105
1725561790000|2024-09-05 18:43:10|||||||||1447
1725561800000|2024-09-05 18:43:20|||||||||27739
1725561810000|2024-09-05 18:43:30|||||||||10000
1725561820000|2024-09-05 18:43:40|||||||||1373
1725561830000|2024-09-05 18:43:50|||||||||50000
1725561850000|2024-09-05 18:44:10|||||||||101641
1725561860000|2024-09-05 18:44:20|||||||||1000
1725561890000|2024-09-05 18:44:50|||||||||5002
1725561900000|2024-09-05 18:45:00|||||||||342
1725561910000|2024-09-05 18:45:10|||||||||97102
1725561930000|2024-09-05 18:45:30|||||||||4710
1725561960000|2024-09-05 18:46:00|||||||||365
1725561970000|2024-09-05 18:46:10|||||||||20205
1725562000000|2024-09-05 18:46:40|||||||||998
1725562270000|2024-09-05 18:51:10|||||||||105
1725562280000|2024-09-05 18:51:20|||||||||35773
1725562320000|2024-09-05 18:52:00|||||||||1456
1725562660000|2024-09-05 18:57:40|||||||||360
1725562760000|2024-09-05 18:59:20|||||||||5922
1725562770000|2024-09-05 18:59:30|||||||||405
1725563230000|2024-09-05 19:07:10|||||||||1067
1725563280000|2024-09-05 19:08:00|||||||||147
1725563290000|2024-09-05 19:08:10|||||||||100
1725563470000|2024-09-05 19:11:10|||||||||56899
1725563510000|2024-09-05 19:11:50|||||||||60000
1725563530000|2024-09-05 19:12:10|||||||||6831
1725563550000|2024-09-05 19:12:30|||||||||25583
1725563670000|2024-09-05 19:14:30|||||||||1358
1725563710000|2024-09-05 19:15:10|||||||||16557
1725563730000|2024-09-05 19:15:30|||||||||810
1725564190000|2024-09-05 19:23:10|||||||||919
1725564630000|2024-09-05 19:30:30|||||||||400
1725564640000|2024-09-05 19:30:40|||||||||210
1725564670000|2024-09-05 19:31:10|||||||||242
1725565120000|2024-09-05 19:38:40|||||||||183
1725565350000|2024-09-05 19:42:30|||||||||150
1725565650000|2024-09-05 19:47:30|||||||||250
1725566120000|2024-09-05 19:55:20|||||||||2122
1725566390000|2024-09-05 19:59:50|||||||||100
1725629400000|2024-09-06 13:30:00|||||||||18388
1725629410000|2024-09-06 13:30:10|||||||||500
1725629580000|2024-09-06 13:33:00|||||||||2667
1725629900000|2024-09-06 13:38:20|||||||||1000
1725630210000|2024-09-06 13:43:30|||||||||900
1725630720000|2024-09-06 13:52:00|||||||||200
1725630870000|2024-09-06 13:54:30|||||||||100
1725630890000|2024-09-06 13:54:50|||||||||145
1725631270000|2024-09-06 14:01:10|||||||||150
1725631650000|2024-09-06 14:07:30|||||||||200
1725632630000|2024-09-06 14:23:50|||||||||150
1725632690000|2024-09-06 14:24:50|||||||||120
1725632740000|2024-09-06 14:25:40|||||||||377
1725632890000|2024-09-06 14:28:10|||||||||100
1725633150000|2024-09-06 14:32:30|||||||||150
1725633980000|2024-09-06 14:46:20|||||||||2373
1725634760000|2024-09-06 14:59:20|||||||||1106
1725634830000|2024-09-06 15:00:30|||||||||237
1725634880000|2024-09-06 15:01:20|||||||||232
1725635260000|2024-09-06 15:07:40|||||||||100
1725635370000|2024-09-06 15:09:30|||||||||244
1725635500000|2024-09-06 15:11:40|||||||||400
1725635540000|2024-09-06 15:12:20|||||||||200
1725635550000|2024-09-06 15:12:30|||||||||676
1725635560000|2024-09-06 15:12:40|||||||||19822
1725635570000|2024-09-06 15:12:50|||||||||24500
1725635680000|2024-09-06 15:14:40|||||||||1431
1725635700000|2024-09-06 15:15:00|||||||||500
1725635950000|2024-09-06 15:19:10|||||||||2104
1725635980000|2024-09-06 15:19:40|||||||||1408
1725636110000|2024-09-06 15:21:50|||||||||5900
1725636320000|2024-09-06 15:25:20|||||||||208
1725636530000|2024-09-06 15:28:50|||||||||250
1725636840000|2024-09-06 15:34:00|||||||||2133
1725637600000|2024-09-06 15:46:40|||||||||2000
1725638510000|2024-09-06 16:01:50|||||||||1226
1725638670000|2024-09-06 16:04:30|||||||||10000
1725638760000|2024-09-06 16:06:00|||||||||335
1725638810000|2024-09-06 16:06:50|||||||||550
1725638930000|2024-09-06 16:08:50|||||||||200
1725638940000|2024-09-06 16:09:00|||||||||1050
1725638950000|2024-09-06 16:09:10|||||||||18144
1725638970000|2024-09-06 16:09:30|||||||||200
1725638990000|2024-09-06 16:09:50|||||||||100
1725639000000|2024-09-06 16:10:00|||||||||25000
1725639070000|2024-09-06 16:11:10|||||||||1504
1725639760000|2024-09-06 16:22:40|||||||||300
1725639780000|2024-09-06 16:23:00|||||||||290
1725640290000|2024-09-06 16:31:30|||||||||500
1725640390000|2024-09-06 16:33:10|||||||||800
1725640520000|2024-09-06 16:35:20|||||||||2000
1725640610000|2024-09-06 16:36:50|||||||||100
1725641240000|2024-09-06 16:47:20|||||||||1000
1725641910000|2024-09-06 16:58:30|||||||||25263
1725641960000|2024-09-06 16:59:20|||||||||200
1725641970000|2024-09-06 16:59:30|||||||||1000
1725642040000|2024-09-06 17:00:40|||||||||844
1725642140000|2024-09-06 17:02:20|||||||||3720
1725642150000|2024-09-06 17:02:30|||||||||10172
1725642340000|2024-09-06 17:05:40|||||||||382
1725642390000|2024-09-06 17:06:30|||||||||72355
1725642410000|2024-09-06 17:06:50|||||||||15627
1725642650000|2024-09-06 17:10:50|||||||||2852
1725643090000|2024-09-06 17:18:10|||||||||100
1725643610000|2024-09-06 17:26:50|||||||||500
1725644300000|2024-09-06 17:38:20|||||||||12200
1725644310000|2024-09-06 17:38:30|||||||||272
1725645220000|2024-09-06 17:53:40|||||||||5000
1725645520000|2024-09-06 17:58:40|||||||||152
1725646030000|2024-09-06 18:07:10|||||||||500
1725646490000|2024-09-06 18:14:50|||||||||3303
1725647050000|2024-09-06 18:24:10|||||||||900
1725648740000|2024-09-06 18:52:20|||||||||275
1725649250000|2024-09-06 19:00:50|||||||||647
1725649680000|2024-09-06 19:08:00|||||||||3599
1725649690000|2024-09-06 19:08:10|||||||||458
1725649710000|2024-09-06 19:08:30|||||||||117
1725649780000|2024-09-06 19:09:40|||||||||22000
1725649810000|2024-09-06 19:10:10|||||||||16000
1725649850000|2024-09-06 19:10:50|||||||||5000
1725649860000|2024-09-06 19:11:00|||||||||2000
1725649920000|2024-09-06 19:12:00|||||||||1000
1725649970000|2024-09-06 19:12:50|||||||||1000
1725650000000|2024-09-06 19:13:20|||||||||1547
1725650030000|2024-09-06 19:13:50|||||||||100
1725650070000|2024-09-06 19:14:30|||||||||1000
1725650750000|2024-09-06 19:25:50|||||||||100
1725651250000|2024-09-06 19:34:10|||||||||2000
1725651320000|2024-09-06 19:35:20|||||||||200
1725652280000|2024-09-06 19:51:20|||||||||150
1725652530000|2024-09-06 19:55:30|||||||||83564
1725652560000|2024-09-06 19:56:00|||||||||38947
1725652570000|2024-09-06 19:56:10|||||||||2039
1725652780000|2024-09-06 19:59:40|||||||||3445
1725652790000|2024-09-06 19:59:50|||||||||56900
1725888600000|2024-09-09 13:30:00|||||||||16078
1725888620000|2024-09-09 13:30:20|||||||||650
1725888630000|2024-09-09 13:30:30|||||||||7039
1725888830000|2024-09-09 13:33:50|||||||||23000
1725888890000|2024-09-09 13:34:50|||||||||132
1725889330000|2024-09-09 13:42:10|||||||||100
1725889500000|2024-09-09 13:45:00|||||||||300
1725890040000|2024-09-09 13:54:00|||||||||1000
1725890260000|2024-09-09 13:57:40|||||||||111
1725890610000|2024-09-09 14:03:30|||||||||100
1725891650000|2024-09-09 14:20:50|||||||||420
1725891890000|2024-09-09 14:24:50|||||||||600
1725892100000|2024-09-09 14:28:20|||||||||200
1725892110000|2024-09-09 14:28:30|||||||||1000
1725892130000|2024-09-09 14:28:50|||||||||5300
1725893810000|2024-09-09 14:56:50|||||||||7500
1725894040000|2024-09-09 15:00:40|||||||||150
1725894390000|2024-09-09 15:06:30|||||||||275
1725894490000|2024-09-09 15:08:10|||||||||111
1725895010000|2024-09-09 15:16:50|||||||||403
1725895080000|2024-09-09 15:18:00|||||||||650
1725895330000|2024-09-09 15:22:10|||||||||140
1725895680000|2024-09-09 15:28:00|||||||||175
1725895940000|2024-09-09 15:32:20|||||||||4000
1725896010000|2024-09-09 15:33:30|||||||||100
1725896620000|2024-09-09 15:43:40|||||||||905
1725896850000|2024-09-09 15:47:30|||||||||200
1725896930000|2024-09-09 15:48:50|||||||||375
1725897610000|2024-09-09 16:00:10|||||||||117
1725897880000|2024-09-09 16:04:40|||||||||300
1725897960000|2024-09-09 16:06:00|||||||||110
1725898260000|2024-09-09 16:11:00|||||||||300
1725898680000|2024-09-09 16:18:00|||||||||960
1725898750000|2024-09-09 16:19:10|||||||||100
1725899040000|2024-09-09 16:24:00|||||||||100
1725899050000|2024-09-09 16:24:10|||||||||1050
1725899070000|2024-09-09 16:24:30|||||||||2100
1725899570000|2024-09-09 16:32:50|||||||||1000
1725899780000|2024-09-09 16:36:20|||||||||150
1725899960000|2024-09-09 16:39:20|||||||||167
1725900210000|2024-09-09 16:43:30|||||||||101
1725900790000|2024-09-09 16:53:10|||||||||750
1725900820000|2024-09-09 16:53:40|||||||||370
1725901340000|2024-09-09 17:02:20|||||||||300
1725901630000|2024-09-09 17:07:10|||||||||200
1725902320000|2024-09-09 17:18:40|||||||||4322
1725902340000|2024-09-09 17:19:00|||||||||400
1725902560000|2024-09-09 17:22:40|||||||||700
1725903300000|2024-09-09 17:35:00|||||||||1300
1725903540000|2024-09-09 17:39:00|||||||||400
1725903620000|2024-09-09 17:40:20|||||||||190
1725903870000|2024-09-09 17:44:30|||||||||132
1725904110000|2024-09-09 17:48:30|||||||||200
1725904290000|2024-09-09 17:51:30|||||||||260
1725904390000|2024-09-09 17:53:10|||||||||1000
1725904470000|2024-09-09 17:54:30|||||||||10631
1725904880000|2024-09-09 18:01:20|||||||||250
1725905370000|2024-09-09 18:09:30|||||||||100
1725906280000|2024-09-09 18:24:40|||||||||10000
1725906570000|2024-09-09 18:29:30|||||||||1626
1725907240000|2024-09-09 18:40:40|||||||||3000
1725907500000|2024-09-09 18:45:00|||||||||166
1725907570000|2024-09-09 18:46:10|||||||||200
1725907940000|2024-09-09 18:52:20|||||||||2200
1725908360000|2024-09-09 18:59:20|||||||||147
1725908760000|2024-09-09 19:06:00|||||||||1000
1725909430000|2024-09-09 19:17:10|||||||||125
1725909510000|2024-09-09 19:18:30|||||||||885
1725909660000|2024-09-09 19:21:00|||||||||100
1725909740000|2024-09-09 19:22:20|||||||||113
1725909750000|2024-09-09 19:22:30|||||||||887
1725909790000|2024-09-09 19:23:10|||||||||350
1725910310000|2024-09-09 19:31:50|||||||||500
1725910810000|2024-09-09 19:40:10|||||||||400
1725910930000|2024-09-09 19:42:10|||||||||500
1725911230000|2024-09-09 19:47:10|||||||||22869
1725911420000|2024-09-09 19:50:20|||||||||600
1725911780000|2024-09-09 19:56:20|||||||||1300
1725911970000|2024-09-09 19:59:30|||||||||100
1725975020000|2024-09-10 13:30:20|||||||||12762
1725975030000|2024-09-10 13:30:30|||||||||3610
1725975050000|2024-09-10 13:30:50|||||||||5770
1725975620000|2024-09-10 13:40:20|||||||||7490
1725975650000|2024-09-10 13:40:50|||||||||100
1725975710000|2024-09-10 13:41:50|||||||||102
1725975750000|2024-09-10 13:42:30|||||||||100
1725975890000|2024-09-10 13:44:50|||||||||100
1725975900000|2024-09-10 13:45:00|||||||||2000
1725976030000|2024-09-10 13:47:10|||||||||2500
1725976230000|2024-09-10 13:50:30|||||||||500
1725976290000|2024-09-10 13:51:30|||||||||243
1725976540000|2024-09-10 13:55:40|||||||||100
1725976560000|2024-09-10 13:56:00|||||||||350
1725976630000|2024-09-10 13:57:10|||||||||100
1725976930000|2024-09-10 14:02:10|||||||||1250
1725977200000|2024-09-10 14:06:40|||||||||170
1725978520000|2024-09-10 14:28:40|||||||||100
1725978730000|2024-09-10 14:32:10|||||||||100
1725978750000|2024-09-10 14:32:30|||||||||500
1725978780000|2024-09-10 14:33:00|||||||||700
1725978860000|2024-09-10 14:34:20|||||||||100
1725979060000|2024-09-10 14:37:40|||||||||300
1725979730000|2024-09-10 14:48:50|||||||||5000
1725979880000|2024-09-10 14:51:20|||||||||310
1725981650000|2024-09-10 15:20:50|||||||||360
1725981720000|2024-09-10 15:22:00|||||||||173
1725982070000|2024-09-10 15:27:50|||||||||600
1725982110000|2024-09-10 15:28:30|||||||||100
1725982200000|2024-09-10 15:30:00|||||||||450
1725982450000|2024-09-10 15:34:10|||||||||4750
1725983140000|2024-09-10 15:45:40|||||||||1000
1725984870000|2024-09-10 16:14:30|||||||||900
1725985090000|2024-09-10 16:18:10|||||||||5380
1725985180000|2024-09-10 16:19:40|||||||||995
1725985480000|2024-09-10 16:24:40|||||||||100
1725986110000|2024-09-10 16:35:10|||||||||100
1725986140000|2024-09-10 16:35:40|||||||||1646
1725986600000|2024-09-10 16:43:20|||||||||100
1725987540000|2024-09-10 16:59:00|||||||||2666
1725987720000|2024-09-10 17:02:00|||||||||100
1725987870000|2024-09-10 17:04:30|||||||||550
1725988250000|2024-09-10 17:10:50|||||||||200
1725989550000|2024-09-10 17:32:30|||||||||172
1725989690000|2024-09-10 17:34:50|||||||||34353
1725989700000|2024-09-10 17:35:00|||||||||26950
1725989730000|2024-09-10 17:35:30|||||||||1572
1725990160000|2024-09-10 17:42:40|||||||||3500
1725990540000|2024-09-10 17:49:00|||||||||1071
1725990970000|2024-09-10 17:56:10|||||||||190
1725990980000|2024-09-10 17:56:20|||||||||4777
1725991000000|2024-09-10 17:56:40|||||||||2200
1725991060000|2024-09-10 17:57:40|||||||||2381
1725992050000|2024-09-10 18:14:10|||||||||2000
1725993080000|2024-09-10 18:31:20|||||||||3887
1725993390000|2024-09-10 18:36:30|||||||||500
1725993450000|2024-09-10 18:37:30|||||||||803
1725993570000|2024-09-10 18:39:30|||||||||100
1725993650000|2024-09-10 18:40:50|||||||||356
1725994920000|2024-09-10 19:02:00|||||||||1537
1725994970000|2024-09-10 19:02:50|||||||||2463
1725995380000|2024-09-10 19:09:40|||||||||170
1725995620000|2024-09-10 19:13:40|||||||||300
1725995880000|2024-09-10 19:18:00|||||||||703
1725995900000|2024-09-10 19:18:20|||||||||3888
1725996470000|2024-09-10 19:27:50|||||||||439
1725996780000|2024-09-10 19:33:00|||||||||301
1725997500000|2024-09-10 19:45:00|||||||||100
1725997940000|2024-09-10 19:52:20|||||||||540
1725998110000|2024-09-10 19:55:10|||||||||200
1725998300000|2024-09-10 19:58:20|||||||||600
1726061420000|2024-09-11 13:30:20|||||||||5180
1726061470000|2024-09-11 13:31:10|||||||||100
1726061720000|2024-09-11 13:35:20|||||||||406
1726061830000|2024-09-11 13:37:10|||||||||1530
1726061870000|2024-09-11 13:37:50|||||||||389
1726062140000|2024-09-11 13:42:20|||||||||20000
1726062210000|2024-09-11 13:43:30|||||||||13852
1726062220000|2024-09-11 13:43:40|||||||||1148
1726062280000|2024-09-11 13:44:40|||||||||210
1726062390000|2024-09-11 13:46:30|||||||||460
1726062490000|2024-09-11 13:48:10|||||||||150
1726062510000|2024-09-11 13:48:30|||||||||200
1726062590000|2024-09-11 13:49:50|||||||||200
1726063110000|2024-09-11 13:58:30|||||||||100
1726063120000|2024-09-11 13:58:40|||||||||250
1726063140000|2024-09-11 13:59:00|||||||||62901
1726063910000|2024-09-11 14:11:50|||||||||100
1726064590000|2024-09-11 14:23:10|||||||||200
1726064620000|2024-09-11 14:23:40|||||||||659
1726064920000|2024-09-11 14:28:40|||||||||385
1726066070000|2024-09-11 14:47:50|||||||||170
1726066660000|2024-09-11 14:57:40|||||||||2200
1726067050000|2024-09-11 15:04:10|||||||||235
1726067140000|2024-09-11 15:05:40|||||||||200
1726067260000|2024-09-11 15:07:40|||||||||100
1726067650000|2024-09-11 15:14:10|||||||||218
1726068820000|2024-09-11 15:33:40|||||||||10000
1726068880000|2024-09-11 15:34:40|||||||||4388
1726069270000|2024-09-11 15:41:10|||||||||125
1726069300000|2024-09-11 15:41:40|||||||||114
1726070270000|2024-09-11 15:57:50|||||||||1200
1726070280000|2024-09-11 15:58:00|||||||||200
1726070610000|2024-09-11 16:03:30|||||||||100
1726070860000|2024-09-11 16:07:40|||||||||270
1726071320000|2024-09-11 16:15:20|||||||||900
1726071870000|2024-09-11 16:24:30|||||||||1040
1726071890000|2024-09-11 16:24:50|||||||||725
1726072770000|2024-09-11 16:39:30|||||||||125
1726073540000|2024-09-11 16:52:20|||||||||391
1726073820000|2024-09-11 16:57:00|||||||||250
1726074350000|2024-09-11 17:05:50|||||||||1100
1726074630000|2024-09-11 17:10:30|||||||||136
1726074780000|2024-09-11 17:13:00|||||||||800
1726076460000|2024-09-11 17:41:00|||||||||270
1726077160000|2024-09-11 17:52:40|||||||||1723
1726077170000|2024-09-11 17:52:50|||||||||6514
1726077180000|2024-09-11 17:53:00|||||||||11156
1726077300000|2024-09-11 17:55:00|||||||||10000
1726077380000|2024-09-11 17:56:20|||||||||150
1726077400000|2024-09-11 17:56:40|||||||||7395
1726077420000|2024-09-11 17:57:00|||||||||22126
1726077430000|2024-09-11 17:57:10|||||||||12692
1726077600000|2024-09-11 18:00:00|||||||||10000
1726077610000|2024-09-11 18:00:10|||||||||23235
1726077620000|2024-09-11 18:00:20|||||||||20000
1726077630000|2024-09-11 18:00:30|||||||||393984
1726077640000|2024-09-11 18:00:40|||||||||20000
1726077650000|2024-09-11 18:00:50|||||||||52333
1726077680000|2024-09-11 18:01:20|||||||||10999
1726077950000|2024-09-11 18:05:50|||||||||300
1726078550000|2024-09-11 18:15:50|||||||||100
1726078560000|2024-09-11 18:16:00|||||||||1124
1726079420000|2024-09-11 18:30:20|||||||||9499
1726079640000|2024-09-11 18:34:00|||||||||1650
1726079690000|2024-09-11 18:34:50|||||||||190
1726080090000|2024-09-11 18:41:30|||||||||1000
1726080500000|2024-09-11 18:48:20|||||||||109
1726080770000|2024-09-11 18:52:50|||||||||1700
1726081840000|2024-09-11 19:10:40|||||||||1620
1726081900000|2024-09-11 19:11:40|||||||||100
1726081990000|2024-09-11 19:13:10|||||||||220
1726082870000|2024-09-11 19:27:50|||||||||274
1726083120000|2024-09-11 19:32:00|||||||||200
1726083190000|2024-09-11 19:33:10|||||||||27738
1726083620000|2024-09-11 19:40:20|||||||||325
1726084010000|2024-09-11 19:46:50|||||||||111
1726084230000|2024-09-11 19:50:30|||||||||196
1726084540000|2024-09-11 19:55:40|||||||||100
1726084750000|2024-09-11 19:59:10|||||||||799
1726147800000|2024-09-12 13:30:00|||||||||80743
1726148260000|2024-09-12 13:37:40|||||||||140
1726148620000|2024-09-12 13:43:40|||||||||1875
1726148660000|2024-09-12 13:44:20|||||||||18125
1726148690000|2024-09-12 13:44:50|||||||||1875
1726148810000|2024-09-12 13:46:50|||||||||28125
1726148900000|2024-09-12 13:48:20|||||||||1875
1726148920000|2024-09-12 13:48:40|||||||||48125
1726148940000|2024-09-12 13:49:00|||||||||3423
1726149610000|2024-09-12 14:00:10|||||||||400
1726149830000|2024-09-12 14:03:50|||||||||20000
1726149850000|2024-09-12 14:04:10|||||||||17169
1726149870000|2024-09-12 14:04:30|||||||||800
1726149910000|2024-09-12 14:05:10|||||||||700
1726151920000|2024-09-12 14:38:40|||||||||109
1726152230000|2024-09-12 14:43:50|||||||||510
1726152330000|2024-09-12 14:45:30|||||||||300
1726152470000|2024-09-12 14:47:50|||||||||500
1726152850000|2024-09-12 14:54:10|||||||||52837
1726152860000|2024-09-12 14:54:20|||||||||12903
1726152890000|2024-09-12 14:54:50|||||||||4146
1726152900000|2024-09-12 14:55:00|||||||||1404
1726153240000|2024-09-12 15:00:40|||||||||100
1726153260000|2024-09-12 15:01:00|||||||||79438
1726153290000|2024-09-12 15:01:30|||||||||5807
1726154440000|2024-09-12 15:20:40|||||||||4617
1726154550000|2024-09-12 15:22:30|||||||||175
1726154700000|2024-09-12 15:25:00|||||||||1220
1726155360000|2024-09-12 15:36:00|||||||||405
1726156120000|2024-09-12 15:48:40|||||||||210
1726156460000|2024-09-12 15:54:20|||||||||100
1726157940000|2024-09-12 16:19:00|||||||||700
1726157950000|2024-09-12 16:19:10|||||||||48496
1726157960000|2024-09-12 16:19:20|||||||||2328
1726157970000|2024-09-12 16:19:30|||||||||3263
1726158040000|2024-09-12 16:20:40|||||||||73483
1726158080000|2024-09-12 16:21:20|||||||||3379
1726158160000|2024-09-12 16:22:40|||||||||52912
1726158190000|2024-09-12 16:23:10|||||||||250
1726158200000|2024-09-12 16:23:20|||||||||3379
1726159230000|2024-09-12 16:40:30|||||||||1000
1726159320000|2024-09-12 16:42:00|||||||||40000
1726159330000|2024-09-12 16:42:10|||||||||11881
1726159380000|2024-09-12 16:43:00|||||||||2520
1726159820000|2024-09-12 16:50:20|||||||||2100
1726159990000|2024-09-12 16:53:10|||||||||1750
1726160780000|2024-09-12 17:06:20|||||||||9446
1726160790000|2024-09-12 17:06:30|||||||||3557
1726161080000|2024-09-12 17:11:20|||||||||494
1726161420000|2024-09-12 17:17:00|||||||||3800
1726161470000|2024-09-12 17:17:50|||||||||2540
1726161830000|2024-09-12 17:23:50|||||||||5000
1726161840000|2024-09-12 17:24:00|||||||||4445
1726161850000|2024-09-12 17:24:10|||||||||3028
1726161940000|2024-09-12 17:25:40|||||||||378
1726162110000|2024-09-12 17:28:30|||||||||2207
1726162120000|2024-09-12 17:28:40|||||||||2100
1726162820000|2024-09-12 17:40:20|||||||||400
1726163130000|2024-09-12 17:45:30|||||||||1000
1726163210000|2024-09-12 17:46:50|||||||||4237
1726163220000|2024-09-12 17:47:00|||||||||11718
1726163230000|2024-09-12 17:47:10|||||||||26881
1726163240000|2024-09-12 17:47:20|||||||||21434
1726163290000|2024-09-12 17:48:10|||||||||4406
1726164640000|2024-09-12 18:10:40|||||||||150
1726164760000|2024-09-12 18:12:40|||||||||2145
1726165000000|2024-09-12 18:16:40|||||||||350
1726165090000|2024-09-12 18:18:10|||||||||2320
1726165100000|2024-09-12 18:18:20|||||||||2653
1726165450000|2024-09-12 18:24:10|||||||||147
1726166400000|2024-09-12 18:40:00|||||||||100
1726166730000|2024-09-12 18:45:30|||||||||225
1726166880000|2024-09-12 18:48:00|||||||||500
1726166940000|2024-09-12 18:49:00|||||||||4000
1726167010000|2024-09-12 18:50:10|||||||||370
1726167050000|2024-09-12 18:50:50|||||||||700
1726167110000|2024-09-12 18:51:50|||||||||550
1726167200000|2024-09-12 18:53:20|||||||||2106
1726167220000|2024-09-12 18:53:40|||||||||2806
1726167260000|2024-09-12 18:54:20|||||||||500
1726167500000|2024-09-12 18:58:20|||||||||100
1726167950000|2024-09-12 19:05:50|||||||||10500
1726167960000|2024-09-12 19:06:00|||||||||100
1726167970000|2024-09-12 19:06:10|||||||||3350
1726167980000|2024-09-12 19:06:20|||||||||4440
1726168360000|2024-09-12 19:12:40|||||||||298
1726168960000|2024-09-12 19:22:40|||||||||2527
1726169140000|2024-09-12 19:25:40|||||||||700
1726493400000|2024-09-16 13:30:00|||||||||4100
1726493410000|2024-09-16 13:30:10|||||||||2786
1726493420000|2024-09-16 13:30:20|||||||||200
1726493840000|2024-09-16 13:37:20|||||||||350
1726494060000|2024-09-16 13:41:00|||||||||260
1726494130000|2024-09-16 13:42:10|||||||||500
1726494880000|2024-09-16 13:54:40|||||||||800
1726495210000|2024-09-16 14:00:10|||||||||800
1726495500000|2024-09-16 14:05:00|||||||||100
1726495570000|2024-09-16 14:06:10|||||||||450
1726496080000|2024-09-16 14:14:40|||||||||3000
1726496930000|2024-09-16 14:28:50|||||||||200
1726496990000|2024-09-16 14:29:50|||||||||100
1726497200000|2024-09-16 14:33:20|||||||||250
1726497680000|2024-09-16 14:41:20|||||||||200
1726497730000|2024-09-16 14:42:10|||||||||3000
1726497970000|2024-09-16 14:46:10|||||||||500
1726497980000|2024-09-16 14:46:20|||||||||510
1726497990000|2024-09-16 14:46:30|||||||||480
1726498130000|2024-09-16 14:48:50|||||||||435
1726498140000|2024-09-16 14:49:00|||||||||200
1726499120000|2024-09-16 15:05:20|||||||||1000
1726499160000|2024-09-16 15:06:00|||||||||800
1726499730000|2024-09-16 15:15:30|||||||||300
1726500680000|2024-09-16 15:31:20|||||||||200
1726501520000|2024-09-16 15:45:20|||||||||500
1726501620000|2024-09-16 15:47:00|||||||||3450
1726501630000|2024-09-16 15:47:10|||||||||2256
1726502060000|2024-09-16 15:54:20|||||||||100
1726502300000|2024-09-16 15:58:20|||||||||500
1726504880000|2024-09-16 16:41:20|||||||||100
1726506000000|2024-09-16 17:00:00|||||||||19820
1726506960000|2024-09-16 17:16:00|||||||||3000
1726506970000|2024-09-16 17:16:10|||||||||11313
1726507150000|2024-09-16 17:19:10|||||||||2000
1726507370000|2024-09-16 17:22:50|||||||||500
1726507630000|2024-09-16 17:27:10|||||||||100
1726508190000|2024-09-16 17:36:30|||||||||100
1726508670000|2024-09-16 17:44:30|||||||||4478
1726511460000|2024-09-16 18:31:00|||||||||444
1726511710000|2024-09-16 18:35:10|||||||||100
1726511870000|2024-09-16 18:37:50|||||||||1000
1726511970000|2024-09-16 18:39:30|||||||||5100
1726511990000|2024-09-16 18:39:50|||||||||1400
1726512000000|2024-09-16 18:40:00|||||||||100
1726512020000|2024-09-16 18:40:20|||||||||11922
1726512030000|2024-09-16 18:40:30|||||||||2281
1726512220000|2024-09-16 18:43:40|||||||||425
1726512630000|2024-09-16 18:50:30|||||||||444
1726512810000|2024-09-16 18:53:30|||||||||4000
1726513250000|2024-09-16 19:00:50|||||||||402
1726513640000|2024-09-16 19:07:20|||||||||11558
1726513890000|2024-09-16 19:11:30|||||||||100
1726514050000|2024-09-16 19:14:10|||||||||100
1726514890000|2024-09-16 19:28:10|||||||||538
1726515430000|2024-09-16 19:37:10|||||||||1600
1726515480000|2024-09-16 19:38:00|||||||||450
1726515850000|2024-09-16 19:44:10|||||||||300
1726515930000|2024-09-16 19:45:30|||||||||10000
1726515950000|2024-09-16 19:45:50|||||||||2345
1726515960000|2024-09-16 19:46:00|||||||||5472
1726516230000|2024-09-16 19:50:30|||||||||4862
1726516240000|2024-09-16 19:50:40|||||||||100
1726579800000|2024-09-17 13:30:00|||||||||2150
1726579810000|2024-09-17 13:30:10|||||||||765
1726579820000|2024-09-17 13:30:20|||||||||125
1726579830000|2024-09-17 13:30:30|||||||||850
1726579960000|2024-09-17 13:32:40|||||||||201
1726579970000|2024-09-17 13:32:50|||||||||10000
1726580410000|2024-09-17 13:40:10|||||||||128
1726580880000|2024-09-17 13:48:00|||||||||100
1726581500000|2024-09-17 13:58:20|||||||||100
1726581880000|2024-09-17 14:04:40|||||||||4500
1726581970000|2024-09-17 14:06:10|||||||||912
1726582260000|2024-09-17 14:11:00|||||||||1000
1726582390000|2024-09-17 14:13:10|||||||||1000
1726582400000|2024-09-17 14:13:20|||||||||24583
1726582650000|2024-09-17 14:17:30|||||||||913
1726583230000|2024-09-17 14:27:10|||||||||700
1726583740000|2024-09-17 14:35:40|||||||||1760
1726583800000|2024-09-17 14:36:40|||||||||200
1726585810000|2024-09-17 15:10:10|||||||||210
1726585980000|2024-09-17 15:13:00|||||||||1100
1726586310000|2024-09-17 15:18:30|||||||||2000
1726586400000|2024-09-17 15:20:00|||||||||800
1726586730000|2024-09-17 15:25:30|||||||||500
1726586790000|2024-09-17 15:26:30|||||||||200
1726586810000|2024-09-17 15:26:50|||||||||974
1726587460000|2024-09-17 15:37:40|||||||||375
1726588290000|2024-09-17 15:51:30|||||||||364
1726588530000|2024-09-17 15:55:30|||||||||1048
1726588860000|2024-09-17 16:01:00|||||||||1200
1726588920000|2024-09-17 16:02:00|||||||||5533
1726589040000|2024-09-17 16:04:00|||||||||4975
1726589550000|2024-09-17 16:12:30|||||||||164
1726589840000|2024-09-17 16:17:20|||||||||883
1726591340000|2024-09-17 16:42:20|||||||||425
1726591550000|2024-09-17 16:45:50|||||||||216
1726591910000|2024-09-17 16:51:50|||||||||100
1726592400000|2024-09-17 17:00:00|||||||||500
1726592570000|2024-09-17 17:02:50|||||||||233
1726592600000|2024-09-17 17:03:20|||||||||10100
1726592660000|2024-09-17 17:04:20|||||||||33292
1726592690000|2024-09-17 17:04:50|||||||||110
1726593140000|2024-09-17 17:12:20|||||||||1000
1726593150000|2024-09-17 17:12:30|||||||||840
1726593240000|2024-09-17 17:14:00|||||||||106
1726593470000|2024-09-17 17:17:50|||||||||2500
1726593670000|2024-09-17 17:21:10|||||||||323
1726594580000|2024-09-17 17:36:20|||||||||500
1726594630000|2024-09-17 17:37:10|||||||||335
1726594680000|2024-09-17 17:38:00|||||||||525
1726595840000|2024-09-17 17:57:20|||||||||20367
1726595850000|2024-09-17 17:57:30|||||||||6015
1726595930000|2024-09-17 17:58:50|||||||||110
1726596070000|2024-09-17 18:01:10|||||||||250
1726596390000|2024-09-17 18:06:30|||||||||102
1726596720000|2024-09-17 18:12:00|||||||||131
1726596730000|2024-09-17 18:12:10|||||||||10917
1726596810000|2024-09-17 18:13:30|||||||||100
1726596940000|2024-09-17 18:15:40|||||||||300
1726597910000|2024-09-17 18:31:50|||||||||100
1726598900000|2024-09-17 18:48:20|||||||||3018
1726599080000|2024-09-17 18:51:20|||||||||100
1726599220000|2024-09-17 18:53:40|||||||||326
1726600680000|2024-09-17 19:18:00|||||||||804
1726600690000|2024-09-17 19:18:10|||||||||1111
1726601040000|2024-09-17 19:24:00|||||||||145
1726601580000|2024-09-17 19:33:00|||||||||2000
1726602280000|2024-09-17 19:44:40|||||||||100
1726602550000|2024-09-17 19:49:10|||||||||4673
1726602600000|2024-09-17 19:50:00|||||||||2684
1726603110000|2024-09-17 19:58:30|||||||||274
1726666200000|2024-09-18 13:30:00|||||||||9200
1726666210000|2024-09-18 13:30:10|||||||||1500
1726666480000|2024-09-18 13:34:40|||||||||100
1726666510000|2024-09-18 13:35:10|||||||||2006
1726666720000|2024-09-18 13:38:40|||||||||500
1726666770000|2024-09-18 13:39:30|||||||||110
1726666800000|2024-09-18 13:40:00|||||||||4593
1726666870000|2024-09-18 13:41:10|||||||||322
1726667050000|2024-09-18 13:44:10|||||||||200
1726667140000|2024-09-18 13:45:40|||||||||1993
1726667220000|2024-09-18 13:47:00|||||||||100
1726667340000|2024-09-18 13:49:00|||||||||1000
1726667440000|2024-09-18 13:50:40|||||||||2057
1726667690000|2024-09-18 13:54:50|||||||||400
1726667740000|2024-09-18 13:55:40|||||||||2100
1726667750000|2024-09-18 13:55:50|||||||||24980
1726668050000|2024-09-18 14:00:50|||||||||1949
1726668380000|2024-09-18 14:06:20|||||||||6531
1726668510000|2024-09-18 14:08:30|||||||||700
1726668530000|2024-09-18 14:08:50|||||||||9486
1726668780000|2024-09-18 14:13:00|||||||||4466
1726668850000|2024-09-18 14:14:10|||||||||200
1726669080000|2024-09-18 14:18:00|||||||||2082
1726669340000|2024-09-18 14:22:20|||||||||100
1726669380000|2024-09-18 14:23:00|||||||||2155
1726669400000|2024-09-18 14:23:20|||||||||650
1726669530000|2024-09-18 14:25:30|||||||||1850
1726669690000|2024-09-18 14:28:10|||||||||1931
1726669700000|2024-09-18 14:28:20|||||||||7026
1726669910000|2024-09-18 14:31:50|||||||||211
1726670010000|2024-09-18 14:33:30|||||||||4202
1726670160000|2024-09-18 14:36:00|||||||||186
1726670320000|2024-09-18 14:38:40|||||||||2018
1726670440000|2024-09-18 14:40:40|||||||||150
1726670590000|2024-09-18 14:43:10|||||||||4103
1726670920000|2024-09-18 14:48:40|||||||||3924
1726671230000|2024-09-18 14:53:50|||||||||2055
1726671520000|2024-09-18 14:58:40|||||||||2310
1726671650000|2024-09-18 15:00:50|||||||||150
1726671810000|2024-09-18 15:03:30|||||||||2263
1726672110000|2024-09-18 15:08:30|||||||||4310
1726672250000|2024-09-18 15:10:50|||||||||517
1726672260000|2024-09-18 15:11:00|||||||||1100
1726672320000|2024-09-18 15:12:00|||||||||539
1726672440000|2024-09-18 15:14:00|||||||||31637
1726672450000|2024-09-18 15:14:10|||||||||221
1726672710000|2024-09-18 15:18:30|||||||||2230
1726673060000|2024-09-18 15:24:20|||||||||107
1726673090000|2024-09-18 15:24:50|||||||||2008
1726673320000|2024-09-18 15:28:40|||||||||2302
1726673640000|2024-09-18 15:34:00|||||||||2155
1726674050000|2024-09-18 15:40:50|||||||||4227
1726674170000|2024-09-18 15:42:50|||||||||100
1726674220000|2024-09-18 15:43:40|||||||||2086
1726674350000|2024-09-18 15:45:50|||||||||100
1726674570000|2024-09-18 15:49:30|||||||||2096
1726674670000|2024-09-18 15:51:10|||||||||1700
1726674830000|2024-09-18 15:53:50|||||||||2166
1726675060000|2024-09-18 15:57:40|||||||||1600
1726675130000|2024-09-18 15:58:50|||||||||4055
1726675140000|2024-09-18 15:59:00|||||||||26975
1726675440000|2024-09-18 16:04:00|||||||||1990
1726675740000|2024-09-18 16:09:00|||||||||4199
1726676070000|2024-09-18 16:14:30|||||||||4384
1726676150000|2024-09-18 16:15:50|||||||||1000
1726676430000|2024-09-18 16:20:30|||||||||100
1726676480000|2024-09-18 16:21:20|||||||||370
1726676490000|2024-09-18 16:21:30|||||||||1921
1726676500000|2024-09-18 16:21:40|||||||||13979
1726676510000|2024-09-18 16:21:50|||||||||460
1726676800000|2024-09-18 16:26:40|||||||||7691
1726677000000|2024-09-18 16:30:00|||||||||425
1726677100000|2024-09-18 16:31:40|||||||||2211
1726677400000|2024-09-18 16:36:40|||||||||1913
1726677730000|2024-09-18 16:42:10|||||||||3888
1726677830000|2024-09-18 16:43:50|||||||||400
1726678010000|2024-09-18 16:46:50|||||||||13855
1726678030000|2024-09-18 16:47:10|||||||||2100
1726678190000|2024-09-18 16:49:50|||||||||1956
1726678330000|2024-09-18 16:52:10|||||||||4753
1726678600000|2024-09-18 16:56:40|||||||||1200
1726678610000|2024-09-18 16:56:50|||||||||3865
1726678660000|2024-09-18 16:57:40|||||||||136
1726678720000|2024-09-18 16:58:40|||||||||250
1726678940000|2024-09-18 17:02:20|||||||||2232
1726678960000|2024-09-18 17:02:40|||||||||215
1726679230000|2024-09-18 17:07:10|||||||||2025
1726679250000|2024-09-18 17:07:30|||||||||195
1726679530000|2024-09-18 17:12:10|||||||||2038
1726679550000|2024-09-18 17:12:30|||||||||133
1726679620000|2024-09-18 17:13:40|||||||||100
1726679820000|2024-09-18 17:17:00|||||||||3881
1726679860000|2024-09-18 17:17:40|||||||||193
1726680040000|2024-09-18 17:20:40|||||||||100
1726680050000|2024-09-18 17:20:50|||||||||900
1726680120000|2024-09-18 17:22:00|||||||||1966
1726680200000|2024-09-18 17:23:20|||||||||798
1726680420000|2024-09-18 17:27:00|||||||||2109
1726680480000|2024-09-18 17:28:00|||||||||143
1726680730000|2024-09-18 17:32:10|||||||||38268
1726680770000|2024-09-18 17:32:50|||||||||190
1726680860000|2024-09-18 17:34:20|||||||||1000
1726681050000|2024-09-18 17:37:30|||||||||2450
1726681060000|2024-09-18 17:37:40|||||||||185
1726681330000|2024-09-18 17:42:10|||||||||1934
1726681390000|2024-09-18 17:43:10|||||||||122
1726681640000|2024-09-18 17:47:20|||||||||2276
1726681680000|2024-09-18 17:48:00|||||||||291
1726681860000|2024-09-18 17:51:00|||||||||120
1726681940000|2024-09-18 17:52:20|||||||||14688
1726681960000|2024-09-18 17:52:40|||||||||150
1726681990000|2024-09-18 17:53:10|||||||||141
1726682070000|2024-09-18 17:54:30|||||||||103
1726682230000|2024-09-18 17:57:10|||||||||4077
1726682270000|2024-09-18 17:57:50|||||||||131
1726682540000|2024-09-18 18:02:20|||||||||2207
1726682580000|2024-09-18 18:03:00|||||||||197
1726682840000|2024-09-18 18:07:20|||||||||3829
1726682880000|2024-09-18 18:08:00|||||||||183
1726683150000|2024-09-18 18:12:30|||||||||2238
1726683190000|2024-09-18 18:13:10|||||||||188
1726683240000|2024-09-18 18:14:00|||||||||200
1726683310000|2024-09-18 18:15:10|||||||||468
1726683450000|2024-09-18 18:17:30|||||||||2117
1726683480000|2024-09-18 18:18:00|||||||||200
1726683590000|2024-09-18 18:19:50|||||||||500
1726683740000|2024-09-18 18:22:20|||||||||2153
1726683780000|2024-09-18 18:23:00|||||||||216
1726683810000|2024-09-18 18:23:30|||||||||400
1726684050000|2024-09-18 18:27:30|||||||||4448
1726684090000|2024-09-18 18:28:10|||||||||133
1726684350000|2024-09-18 18:32:30|||||||||1972
1726684390000|2024-09-18 18:33:10|||||||||136
1726684540000|2024-09-18 18:35:40|||||||||1000
1726684650000|2024-09-18 18:37:30|||||||||2191
1726684690000|2024-09-18 18:38:10|||||||||194
1726684950000|2024-09-18 18:42:30|||||||||4634
1726685000000|2024-09-18 18:43:20|||||||||185
1726685300000|2024-09-18 18:48:20|||||||||189
1726685390000|2024-09-18 18:49:50|||||||||2264
1726685400000|2024-09-18 18:50:00|||||||||7200
1726685620000|2024-09-18 18:53:40|||||||||211
1726685630000|2024-09-18 18:53:50|||||||||38985
1726685640000|2024-09-18 18:54:00|||||||||88428
1726685650000|2024-09-18 18:54:10|||||||||22587
1726685660000|2024-09-18 18:54:20|||||||||50000
1726685690000|2024-09-18 18:54:50|||||||||1957
1726685720000|2024-09-18 18:55:20|||||||||30894
1726685750000|2024-09-18 18:55:50|||||||||30894
1726685790000|2024-09-18 18:56:30|||||||||20000
1726685800000|2024-09-18 18:56:40|||||||||150000
1726685830000|2024-09-18 18:57:10|||||||||100
1726685910000|2024-09-18 18:58:30|||||||||210
1726685990000|2024-09-18 18:59:50|||||||||1931
1726686210000|2024-09-18 19:03:30|||||||||199
1726686250000|2024-09-18 19:04:10|||||||||7966
1726686310000|2024-09-18 19:05:10|||||||||2113
1726686350000|2024-09-18 19:05:50|||||||||1000
1726686500000|2024-09-18 19:08:20|||||||||30184
1726686620000|2024-09-18 19:10:20|||||||||4109
1726686710000|2024-09-18 19:11:50|||||||||3761
1726686750000|2024-09-18 19:12:30|||||||||10093
1726686810000|2024-09-18 19:13:30|||||||||198
1726686910000|2024-09-18 19:15:10|||||||||2199
1726687040000|2024-09-18 19:17:20|||||||||200
1726687080000|2024-09-18 19:18:00|||||||||10230
1726687130000|2024-09-18 19:18:50|||||||||203
1726687200000|2024-09-18 19:20:00|||||||||2230
1726687210000|2024-09-18 19:20:10|||||||||1000
1726687240000|2024-09-18 19:20:40|||||||||10076
1726687280000|2024-09-18 19:21:20|||||||||10000
1726687430000|2024-09-18 19:23:50|||||||||200
1726687520000|2024-09-18 19:25:20|||||||||4236
1726687720000|2024-09-18 19:28:40|||||||||750
1726687860000|2024-09-18 19:31:00|||||||||2099
1726687970000|2024-09-18 19:32:50|||||||||1601
1726687980000|2024-09-18 19:33:00|||||||||21726
1726687990000|2024-09-18 19:33:10|||||||||927
1726688010000|2024-09-18 19:33:30|||||||||380
1726688030000|2024-09-18 19:33:50|||||||||203
1726688110000|2024-09-18 19:35:10|||||||||2130
1726688320000|2024-09-18 19:38:40|||||||||129
1726688380000|2024-09-18 19:39:40|||||||||100
1726688420000|2024-09-18 19:40:20|||||||||2056
1726688620000|2024-09-18 19:43:40|||||||||197
1726688720000|2024-09-18 19:45:20|||||||||14859
1726689120000|2024-09-18 19:52:00|||||||||10000
1726689200000|2024-09-18 19:53:20|||||||||2673
1726689320000|2024-09-18 19:55:20|||||||||500
1726689590000|2024-09-18 19:59:50|||||||||323
1726752620000|2024-09-19 13:30:20|||||||||5838
1726752840000|2024-09-19 13:34:00|||||||||150
1726753020000|2024-09-19 13:37:00|||||||||200
1726753120000|2024-09-19 13:38:40|||||||||497
1726753470000|2024-09-19 13:44:30|||||||||100
1726753550000|2024-09-19 13:45:50|||||||||342
1726753600000|2024-09-19 13:46:40|||||||||8000
1726753610000|2024-09-19 13:46:50|||||||||515
1726753660000|2024-09-19 13:47:40|||||||||104
1726754050000|2024-09-19 13:54:10|||||||||722
1726754510000|2024-09-19 14:01:50|||||||||500
1726755930000|2024-09-19 14:25:30|||||||||900
1726755980000|2024-09-19 14:26:20|||||||||1000
1726756460000|2024-09-19 14:34:20|||||||||100
1726757350000|2024-09-19 14:49:10|||||||||400
1726757570000|2024-09-19 14:52:50|||||||||5890
1726757800000|2024-09-19 14:56:40|||||||||478
1726757930000|2024-09-19 14:58:50|||||||||479
1726758100000|2024-09-19 15:01:40|||||||||43275
1726758400000|2024-09-19 15:06:40|||||||||3000
1726758430000|2024-09-19 15:07:10|||||||||3405
1726758670000|2024-09-19 15:11:10|||||||||150
1726758710000|2024-09-19 15:11:50|||||||||275
1726758940000|2024-09-19 15:15:40|||||||||707
1726759000000|2024-09-19 15:16:40|||||||||500
1726759490000|2024-09-19 15:24:50|||||||||6725
1726759570000|2024-09-19 15:26:10|||||||||133
1726759830000|2024-09-19 15:30:30|||||||||576
1726759860000|2024-09-19 15:31:00|||||||||600
1726760190000|2024-09-19 15:36:30|||||||||2500
1726760340000|2024-09-19 15:39:00|||||||||305
1726760380000|2024-09-19 15:39:40|||||||||500
1726760450000|2024-09-19 15:40:50|||||||||200
1726760640000|2024-09-19 15:44:00|||||||||1750
1726760710000|2024-09-19 15:45:10|||||||||626
1726760780000|2024-09-19 15:46:20|||||||||100
1726760890000|2024-09-19 15:48:10|||||||||261
1726760930000|2024-09-19 15:48:50|||||||||500
1726761040000|2024-09-19 15:50:40|||||||||7734
1726761050000|2024-09-19 15:50:50|||||||||1511
1726761290000|2024-09-19 15:54:50|||||||||870
1726761350000|2024-09-19 15:55:50|||||||||163
1726762750000|2024-09-19 16:19:10|||||||||124
1726763220000|2024-09-19 16:27:00|||||||||188
1726763260000|2024-09-19 16:27:40|||||||||4000
1726763710000|2024-09-19 16:35:10|||||||||380
1726764010000|2024-09-19 16:40:10|||||||||100
1726764410000|2024-09-19 16:46:50|||||||||145
1726764620000|2024-09-19 16:50:20|||||||||100
1726764840000|2024-09-19 16:54:00|||||||||500
1726764910000|2024-09-19 16:55:10|||||||||100
1726765380000|2024-09-19 17:03:00|||||||||150
1726765460000|2024-09-19 17:04:20|||||||||167
1726765830000|2024-09-19 17:10:30|||||||||200
1726766430000|2024-09-19 17:20:30|||||||||1011
1726766880000|2024-09-19 17:28:00|||||||||300
1726767290000|2024-09-19 17:34:50|||||||||2800
1726767440000|2024-09-19 17:37:20|||||||||18120
1726768020000|2024-09-19 17:47:00|||||||||1666
1726768030000|2024-09-19 17:47:10|||||||||148
1726768480000|2024-09-19 17:54:40|||||||||2500
1726768510000|2024-09-19 17:55:10|||||||||217
1726769050000|2024-09-19 18:04:10|||||||||100
1726769150000|2024-09-19 18:05:50|||||||||3000
1726769370000|2024-09-19 18:09:30|||||||||600
1726769480000|2024-09-19 18:11:20|||||||||328
1726769830000|2024-09-19 18:17:10|||||||||998
1726770040000|2024-09-19 18:20:40|||||||||565
1726770490000|2024-09-19 18:28:10|||||||||3860
1726770950000|2024-09-19 18:35:50|||||||||331
1726771040000|2024-09-19 18:37:20|||||||||1500
1726771170000|2024-09-19 18:39:30|||||||||500
1726771400000|2024-09-19 18:43:20|||||||||174
1726771520000|2024-09-19 18:45:20|||||||||100
1726771580000|2024-09-19 18:46:20|||||||||1000
1726771900000|2024-09-19 18:51:40|||||||||126
1726773010000|2024-09-19 19:10:10|||||||||2000
1726773330000|2024-09-19 19:15:30|||||||||148
1726773420000|2024-09-19 19:17:00|||||||||239
1726773660000|2024-09-19 19:21:00|||||||||310
1726773690000|2024-09-19 19:21:30|||||||||500
1726773810000|2024-09-19 19:23:30|||||||||104
1726773910000|2024-09-19 19:25:10|||||||||500
1726774310000|2024-09-19 19:31:50|||||||||300
1726774670000|2024-09-19 19:37:50|||||||||1000
1726774780000|2024-09-19 19:39:40|||||||||111
1726774830000|2024-09-19 19:40:30|||||||||1000
1726775110000|2024-09-19 19:45:10|||||||||400
1726775260000|2024-09-19 19:47:40|||||||||135
1726839020000|2024-09-20 13:30:20|||||||||193
1726839050000|2024-09-20 13:30:50|||||||||689
1726839080000|2024-09-20 13:31:20|||||||||8000
1726839090000|2024-09-20 13:31:30|||||||||300
1726839160000|2024-09-20 13:32:40|||||||||220
1726839280000|2024-09-20 13:34:40|||||||||777
1726839570000|2024-09-20 13:39:30|||||||||100
1726839740000|2024-09-20 13:42:20|||||||||1194
1726839880000|2024-09-20 13:44:40|||||||||1000
1726839960000|2024-09-20 13:46:00|||||||||169
1726841100000|2024-09-20 14:05:00|||||||||200
1726841880000|2024-09-20 14:18:00|||||||||2650
1726842800000|2024-09-20 14:33:20|||||||||400
1726842900000|2024-09-20 14:35:00|||||||||150
1726843360000|2024-09-20 14:42:40|||||||||130
1726843630000|2024-09-20 14:47:10|||||||||250
1726844270000|2024-09-20 14:57:50|||||||||20000
1726844310000|2024-09-20 14:58:30|||||||||2268
1726844600000|2024-09-20 15:03:20|||||||||200
1726844810000|2024-09-20 15:06:50|||||||||100
1726844880000|2024-09-20 15:08:00|||||||||100
1726845260000|2024-09-20 15:14:20|||||||||1000
1726845270000|2024-09-20 15:14:30|||||||||1000
1726846090000|2024-09-20 15:28:10|||||||||100
1726847770000|2024-09-20 15:56:10|||||||||300
1726848540000|2024-09-20 16:09:00|||||||||24250
1726848840000|2024-09-20 16:14:00|||||||||300
1726849850000|2024-09-20 16:30:50|||||||||726
1726850160000|2024-09-20 16:36:00|||||||||400
1726850470000|2024-09-20 16:41:10|||||||||625
1726850840000|2024-09-20 16:47:20|||||||||153
1726852540000|2024-09-20 17:15:40|||||||||2200
1726853070000|2024-09-20 17:24:30|||||||||250
1726853340000|2024-09-20 17:29:00|||||||||280
1726853520000|2024-09-20 17:32:00|||||||||190
1726854820000|2024-09-20 17:53:40|||||||||300
1726855980000|2024-09-20 18:13:00|||||||||100
1726856160000|2024-09-20 18:16:00|||||||||2934
1726856530000|2024-09-20 18:22:10|||||||||100
1726856650000|2024-09-20 18:24:10|||||||||1000
1726857480000|2024-09-20 18:38:00|||||||||281
1726858110000|2024-09-20 18:48:30|||||||||1400
1726859020000|2024-09-20 19:03:40|||||||||250
1726859100000|2024-09-20 19:05:00|||||||||100
1726859420000|2024-09-20 19:10:20|||||||||100
1726859530000|2024-09-20 19:12:10|||||||||100
1726860780000|2024-09-20 19:33:00|||||||||700
1726860800000|2024-09-20 19:33:20|||||||||170
1726860830000|2024-09-20 19:33:50|||||||||500
1726861350000|2024-09-20 19:42:30|||||||||1072
1726861540000|2024-09-20 19:45:40|||||||||200
1726861770000|2024-09-20 19:49:30|||||||||296
1726862080000|2024-09-20 19:54:40|||||||||175
1727098210000|2024-09-23 13:30:10|||||||||149
1727098220000|2024-09-23 13:30:20|||||||||22683
1727098230000|2024-09-23 13:30:30|||||||||1000
1727098280000|2024-09-23 13:31:20|||||||||176
1727098360000|2024-09-23 13:32:40|||||||||800
1727098480000|2024-09-23 13:34:40|||||||||1344
1727098530000|2024-09-23 13:35:30|||||||||500
1727098650000|2024-09-23 13:37:30|||||||||111
1727098700000|2024-09-23 13:38:20|||||||||4991
1727098790000|2024-09-23 13:39:50|||||||||4100
1727098920000|2024-09-23 13:42:00|||||||||590
1727098950000|2024-09-23 13:42:30|||||||||1750
1727099200000|2024-09-23 13:46:40|||||||||996
1727099910000|2024-09-23 13:58:30|||||||||100
1727100350000|2024-09-23 14:05:50|||||||||100
1727100890000|2024-09-23 14:14:50|||||||||2000
1727101490000|2024-09-23 14:24:50|||||||||100
1727101530000|2024-09-23 14:25:30|||||||||150
1727102240000|2024-09-23 14:37:20|||||||||170
1727102250000|2024-09-23 14:37:30|||||||||180
1727102340000|2024-09-23 14:39:00|||||||||600
1727102370000|2024-09-23 14:39:30|||||||||100
1727102420000|2024-09-23 14:40:20|||||||||100
1727102470000|2024-09-23 14:41:10|||||||||100
1727102640000|2024-09-23 14:44:00|||||||||100
1727102730000|2024-09-23 14:45:30|||||||||1000
1727102840000|2024-09-23 14:47:20|||||||||100
1727103200000|2024-09-23 14:53:20|||||||||200
1727103360000|2024-09-23 14:56:00|||||||||200
1727104140000|2024-09-23 15:09:00|||||||||200
1727104240000|2024-09-23 15:10:40|||||||||416
1727104250000|2024-09-23 15:10:50|||||||||397
1727104260000|2024-09-23 15:11:00|||||||||225
1727104610000|2024-09-23 15:16:50|||||||||300
1727105340000|2024-09-23 15:29:00|||||||||500
1727105350000|2024-09-23 15:29:10|||||||||125
1727105620000|2024-09-23 15:33:40|||||||||100
1727105740000|2024-09-23 15:35:40|||||||||312
1727105900000|2024-09-23 15:38:20|||||||||3900
1727106150000|2024-09-23 15:42:30|||||||||100
1727107130000|2024-09-23 15:58:50|||||||||992
1727107330000|2024-09-23 16:02:10|||||||||200
1727107540000|2024-09-23 16:05:40|||||||||2000
1727107560000|2024-09-23 16:06:00|||||||||100
1727108060000|2024-09-23 16:14:20|||||||||200
1727108190000|2024-09-23 16:16:30|||||||||180
1727108590000|2024-09-23 16:23:10|||||||||400
1727109740000|2024-09-23 16:42:20|||||||||100
1727110090000|2024-09-23 16:48:10|||||||||310
1727110120000|2024-09-23 16:48:40|||||||||1510
1727110130000|2024-09-23 16:48:50|||||||||1510
1727110330000|2024-09-23 16:52:10|||||||||700
1727110900000|2024-09-23 17:01:40|||||||||834
1727110920000|2024-09-23 17:02:00|||||||||10200
1727110930000|2024-09-23 17:02:10|||||||||10000
1727110940000|2024-09-23 17:02:20|||||||||60000
1727111080000|2024-09-23 17:04:40|||||||||7228
1727111820000|2024-09-23 17:17:00|||||||||1000
1727112500000|2024-09-23 17:28:20|||||||||800
1727112650000|2024-09-23 17:30:50|||||||||170760
1727112660000|2024-09-23 17:31:00|||||||||952
1727112690000|2024-09-23 17:31:30|||||||||550089
1727112700000|2024-09-23 17:31:40|||||||||45396
1727112720000|2024-09-23 17:32:00|||||||||93428
1727112730000|2024-09-23 17:32:10|||||||||2413
1727112740000|2024-09-23 17:32:20|||||||||7593
1727112790000|2024-09-23 17:33:10|||||||||100
1727112850000|2024-09-23 17:34:10|||||||||200
1727113410000|2024-09-23 17:43:30|||||||||400
1727114430000|2024-09-23 18:00:30|||||||||150
1727116650000|2024-09-23 18:37:30|||||||||1000
1727117680000|2024-09-23 18:54:40|||||||||400
1727118040000|2024-09-23 19:00:40|||||||||100
1727118200000|2024-09-23 19:03:20|||||||||100
1727118260000|2024-09-23 19:04:20|||||||||2000
1727118740000|2024-09-23 19:12:20|||||||||359
1727118970000|2024-09-23 19:16:10|||||||||1400
1727119120000|2024-09-23 19:18:40|||||||||2960
1727119320000|2024-09-23 19:22:00|||||||||730
1727119410000|2024-09-23 19:23:30|||||||||400
1727119820000|2024-09-23 19:30:20|||||||||100
1727119870000|2024-09-23 19:31:10|||||||||200
1727121120000|2024-09-23 19:52:00|||||||||3500
1727121140000|2024-09-23 19:52:20|||||||||1598
1727121190000|2024-09-23 19:53:10|||||||||100
1727121190000|2024-09-23 19:53:10|||||||||100
1727184600000|2024-09-24 13:30:00|||||||||4066
1727184610000|2024-09-24 13:30:10|||||||||1694
1727184620000|2024-09-24 13:30:20|||||||||500
1727184630000|2024-09-24 13:30:30|||||||||664
1727184640000|2024-09-24 13:30:40|||||||||550
1727184680000|2024-09-24 13:31:20|||||||||700
1727184930000|2024-09-24 13:35:30|||||||||200
1727185290000|2024-09-24 13:41:30|||||||||250
1727185300000|2024-09-24 13:41:40|||||||||5500
1727186020000|2024-09-24 13:53:40|||||||||600
1727186040000|2024-09-24 13:54:00|||||||||100
1727186110000|2024-09-24 13:55:10|||||||||300
1727186620000|2024-09-24 14:03:40|||||||||200
1727186790000|2024-09-24 14:06:30|||||||||1000
1727186800000|2024-09-24 14:06:40|||||||||1415
1727186830000|2024-09-24 14:07:10|||||||||1000
1727186850000|2024-09-24 14:07:30|||||||||1309
1727187550000|2024-09-24 14:19:10|||||||||750
1727188400000|2024-09-24 14:33:20|||||||||100
1727188410000|2024-09-24 14:33:30|||||||||210
1727188650000|2024-09-24 14:37:30|||||||||400
1727188730000|2024-09-24 14:38:50|||||||||5000
1727189050000|2024-09-24 14:44:10|||||||||406
1727189480000|2024-09-24 14:51:20|||||||||982
1727190620000|2024-09-24 15:10:20|||||||||100
1727190850000|2024-09-24 15:14:10|||||||||4000
1727190920000|2024-09-24 15:15:20|||||||||1000
1727191370000|2024-09-24 15:22:50|||||||||100
1727191390000|2024-09-24 15:23:10|||||||||2000
1727191400000|2024-09-24 15:23:20|||||||||1504
1727191520000|2024-09-24 15:25:20|||||||||100
1727191710000|2024-09-24 15:28:30|||||||||160
1727192590000|2024-09-24 15:43:10|||||||||412
1727193090000|2024-09-24 15:51:30|||||||||896
1727193550000|2024-09-24 15:59:10|||||||||100
1727193780000|2024-09-24 16:03:00|||||||||500
1727193810000|2024-09-24 16:03:30|||||||||200
1727194520000|2024-09-24 16:15:20|||||||||100
1727195510000|2024-09-24 16:31:50|||||||||900
1727196170000|2024-09-24 16:42:50|||||||||400
1727196260000|2024-09-24 16:44:20|||||||||100
1727196320000|2024-09-24 16:45:20|||||||||27438
1727196710000|2024-09-24 16:51:50|||||||||105
1727196840000|2024-09-24 16:54:00|||||||||200
1727198120000|2024-09-24 17:15:20|||||||||135
1727198320000|2024-09-24 17:18:40|||||||||450
1727198570000|2024-09-24 17:22:50|||||||||100
1727198600000|2024-09-24 17:23:20|||||||||2000
1727198820000|2024-09-24 17:27:00|||||||||500
1727198960000|2024-09-24 17:29:20|||||||||250
1727199260000|2024-09-24 17:34:20|||||||||100
1727199500000|2024-09-24 17:38:20|||||||||150
1727199850000|2024-09-24 17:44:10|||||||||100
1727200080000|2024-09-24 17:48:00|||||||||100
1727201070000|2024-09-24 18:04:30|||||||||100
1727201440000|2024-09-24 18:10:40|||||||||1500
1727201520000|2024-09-24 18:12:00|||||||||2500
1727201530000|2024-09-24 18:12:10|||||||||100
1727201960000|2024-09-24 18:19:20|||||||||300
1727202140000|2024-09-24 18:22:20|||||||||118
1727202460000|2024-09-24 18:27:40|||||||||100
1727202500000|2024-09-24 18:28:20|||||||||230
1727203100000|2024-09-24 18:38:20|||||||||7534
1727203920000|2024-09-24 18:52:00|||||||||1000
1727204260000|2024-09-24 18:57:40|||||||||4000
1727204440000|2024-09-24 19:00:40|||||||||3200
1727204460000|2024-09-24 19:01:00|||||||||100
1727204490000|2024-09-24 19:01:30|||||||||200
1727204580000|2024-09-24 19:03:00|||||||||200
1727204630000|2024-09-24 19:03:50|||||||||1000
1727205110000|2024-09-24 19:11:50|||||||||249
1727205270000|2024-09-24 19:14:30|||||||||1356
1727206660000|2024-09-24 19:37:40|||||||||7000
1727206670000|2024-09-24 19:37:50|||||||||1451
1727206770000|2024-09-24 19:39:30|||||||||200
1727206820000|2024-09-24 19:40:20|||||||||5000
1727207200000|2024-09-24 19:46:40|||||||||100
1727207380000|2024-09-24 19:49:40|||||||||1793
1727207860000|2024-09-24 19:57:40|||||||||165
1727207900000|2024-09-24 19:58:20|||||||||3000
1727207960000|2024-09-24 19:59:20|||||||||6131
1727207970000|2024-09-24 19:59:30|||||||||1475
1727271000000|2024-09-25 13:30:00|||||||||4413
1727271010000|2024-09-25 13:30:10|||||||||120
1727271020000|2024-09-25 13:30:20|||||||||1410
1727271030000|2024-09-25 13:30:30|||||||||2612
1727271250000|2024-09-25 13:34:10|||||||||100
1727271420000|2024-09-25 13:37:00|||||||||1006
1727271470000|2024-09-25 13:37:50|||||||||100
1727271600000|2024-09-25 13:40:00|||||||||250
1727271640000|2024-09-25 13:40:40|||||||||100
1727271840000|2024-09-25 13:44:00|||||||||11210
1727271860000|2024-09-25 13:44:20|||||||||854
1727272240000|2024-09-25 13:50:40|||||||||1000
1727272260000|2024-09-25 13:51:00|||||||||300
1727272270000|2024-09-25 13:51:10|||||||||247
1727272310000|2024-09-25 13:51:50|||||||||300
1727272330000|2024-09-25 13:52:10|||||||||1600
1727272400000|2024-09-25 13:53:20|||||||||100
1727272690000|2024-09-25 13:58:10|||||||||193
1727273260000|2024-09-25 14:07:40|||||||||600
1727273330000|2024-09-25 14:08:50|||||||||100
1727273590000|2024-09-25 14:13:10|||||||||4000
1727273970000|2024-09-25 14:19:30|||||||||335
1727274030000|2024-09-25 14:20:30|||||||||100
1727274190000|2024-09-25 14:23:10|||||||||100
1727274210000|2024-09-25 14:23:30|||||||||800
1727274220000|2024-09-25 14:23:40|||||||||800
1727274230000|2024-09-25 14:23:50|||||||||1200
1727274300000|2024-09-25 14:25:00|||||||||900
1727274420000|2024-09-25 14:27:00|||||||||305
1727274700000|2024-09-25 14:31:40|||||||||1200
1727274810000|2024-09-25 14:33:30|||||||||147
1727274880000|2024-09-25 14:34:40|||||||||330
1727275400000|2024-09-25 14:43:20|||||||||300
1727275710000|2024-09-25 14:48:30|||||||||150
1727275830000|2024-09-25 14:50:30|||||||||209
1727276100000|2024-09-25 14:55:00|||||||||130
1727276750000|2024-09-25 15:05:50|||||||||320
1727277470000|2024-09-25 15:17:50|||||||||150
1727278020000|2024-09-25 15:27:00|||||||||1075
1727278590000|2024-09-25 15:36:30|||||||||250
1727278660000|2024-09-25 15:37:40|||||||||500
1727278770000|2024-09-25 15:39:30|||||||||100
1727279310000|2024-09-25 15:48:30|||||||||200
1727279360000|2024-09-25 15:49:20|||||||||200
1727280430000|2024-09-25 16:07:10|||||||||100
1727184600000|2024-09-24 13:30:00|||||||||4066
1727184610000|2024-09-24 13:30:10|||||||||1694
1727184620000|2024-09-24 13:30:20|||||||||500
1727184630000|2024-09-24 13:30:30|||||||||664
1727184640000|2024-09-24 13:30:40|||||||||550
1727184680000|2024-09-24 13:31:20|||||||||700
1727184930000|2024-09-24 13:35:30|||||||||200
1727185290000|2024-09-24 13:41:30|||||||||250
1727185300000|2024-09-24 13:41:40|||||||||5500
1727186020000|2024-09-24 13:53:40|||||||||600
1727186040000|2024-09-24 13:54:00|||||||||100
1727186110000|2024-09-24 13:55:10|||||||||300
1727186620000|2024-09-24 14:03:40|||||||||200
1727186790000|2024-09-24 14:06:30|||||||||1000
1727186800000|2024-09-24 14:06:40|||||||||1415
1727186830000|2024-09-24 14:07:10|||||||||1000
1727186850000|2024-09-24 14:07:30|||||||||1309
1727187550000|2024-09-24 14:19:10|||||||||750
1727188400000|2024-09-24 14:33:20|||||||||100
1727188410000|2024-09-24 14:33:30|||||||||210
1727188650000|2024-09-24 14:37:30|||||||||400
1727188730000|2024-09-24 14:38:50|||||||||5000
1727189050000|2024-09-24 14:44:10|||||||||406
1727189480000|2024-09-24 14:51:20|||||||||982
1727190620000|2024-09-24 15:10:20|||||||||100
1727190850000|2024-09-24 15:14:10|||||||||4000
1727190920000|2024-09-24 15:15:20|||||||||1000
1727191370000|2024-09-24 15:22:50|||||||||100
1727191390000|2024-09-24 15:23:10|||||||||2000
1727191400000|2024-09-24 15:23:20|||||||||1504
1727191520000|2024-09-24 15:25:20|||||||||100
1727191710000|2024-09-24 15:28:30|||||||||160
1727192590000|2024-09-24 15:43:10|||||||||412
1727193090000|2024-09-24 15:51:30|||||||||896
1727193550000|2024-09-24 15:59:10|||||||||100
1727193780000|2024-09-24 16:03:00|||||||||500
1727193810000|2024-09-24 16:03:30|||||||||200
1727194520000|2024-09-24 16:15:20|||||||||100
1727195510000|2024-09-24 16:31:50|||||||||900
1727196170000|2024-09-24 16:42:50|||||||||400
1727196260000|2024-09-24 16:44:20|||||||||100
1727196320000|2024-09-24 16:45:20|||||||||27438
1727196710000|2024-09-24 16:51:50|||||||||105
1727196840000|2024-09-24 16:54:00|||||||||200
1727198120000|2024-09-24 17:15:20|||||||||135
1727198320000|2024-09-24 17:18:40|||||||||450
1727198570000|2024-09-24 17:22:50|||||||||100
1727198600000|2024-09-24 17:23:20|||||||||2000
1727198820000|2024-09-24 17:27:00|||||||||500
1727198960000|2024-09-24 17:29:20|||||||||250
1727199260000|2024-09-24 17:34:20|||||||||100
1727199500000|2024-09-24 17:38:20|||||||||150
1727199850000|2024-09-24 17:44:10|||||||||100
1727200080000|2024-09-24 17:48:00|||||||||100
1727201070000|2024-09-24 18:04:30|||||||||100
1727201440000|2024-09-24 18:10:40|||||||||1500
1727201520000|2024-09-24 18:12:00|||||||||2500
1727201530000|2024-09-24 18:12:10|||||||||100
1727201960000|2024-09-24 18:19:20|||||||||300
1727202140000|2024-09-24 18:22:20|||||||||118
1727202460000|2024-09-24 18:27:40|||||||||100
1727202500000|2024-09-24 18:28:20|||||||||230
1727203100000|2024-09-24 18:38:20|||||||||7534
1727203920000|2024-09-24 18:52:00|||||||||1000
1727204260000|2024-09-24 18:57:40|||||||||4000
1727204440000|2024-09-24 19:00:40|||||||||3200
1727204460000|2024-09-24 19:01:00|||||||||100
1727204490000|2024-09-24 19:01:30|||||||||200
1727204580000|2024-09-24 19:03:00|||||||||200
1727204630000|2024-09-24 19:03:50|||||||||1000
1727205110000|2024-09-24 19:11:50|||||||||249
1727205270000|2024-09-24 19:14:30|||||||||1356
1727206660000|2024-09-24 19:37:40|||||||||7000
1727206670000|2024-09-24 19:37:50|||||||||1451
1727206770000|2024-09-24 19:39:30|||||||||200
1727206820000|2024-09-24 19:40:20|||||||||5000
1727207200000|2024-09-24 19:46:40|||||||||100
1727207380000|2024-09-24 19:49:40|||||||||1793
1727207860000|2024-09-24 19:57:40|||||||||165
1727207900000|2024-09-24 19:58:20|||||||||3000
1727207960000|2024-09-24 19:59:20|||||||||6131
1727207970000|2024-09-24 19:59:30|||||||||1475
1727271000000|2024-09-25 13:30:00|||||||||4413
1727271010000|2024-09-25 13:30:10|||||||||120
1727271020000|2024-09-25 13:30:20|||||||||1410
1727271030000|2024-09-25 13:30:30|||||||||2612
1727271250000|2024-09-25 13:34:10|||||||||100
1727271420000|2024-09-25 13:37:00|||||||||1006
1727271470000|2024-09-25 13:37:50|||||||||100
1727271600000|2024-09-25 13:40:00|||||||||250
1727271640000|2024-09-25 13:40:40|||||||||100
1727271840000|2024-09-25 13:44:00|||||||||11210
1727271860000|2024-09-25 13:44:20|||||||||854
1727272240000|2024-09-25 13:50:40|||||||||1000
1727272260000|2024-09-25 13:51:00|||||||||300
1727272270000|2024-09-25 13:51:10|||||||||247
1727272310000|2024-09-25 13:51:50|||||||||300
1727272330000|2024-09-25 13:52:10|||||||||1600
1727272400000|2024-09-25 13:53:20|||||||||100
1727272690000|2024-09-25 13:58:10|||||||||193
1727273260000|2024-09-25 14:07:40|||||||||600
1727273330000|2024-09-25 14:08:50|||||||||100
1727273590000|2024-09-25 14:13:10|||||||||4000
1727273970000|2024-09-25 14:19:30|||||||||335
1727274030000|2024-09-25 14:20:30|||||||||100
1727274190000|2024-09-25 14:23:10|||||||||100
1727274210000|2024-09-25 14:23:30|||||||||800
1727274220000|2024-09-25 14:23:40|||||||||800
1727274230000|2024-09-25 14:23:50|||||||||1200
1727274300000|2024-09-25 14:25:00|||||||||900
1727274420000|2024-09-25 14:27:00|||||||||305
1727274700000|2024-09-25 14:31:40|||||||||1200
1727274810000|2024-09-25 14:33:30|||||||||147
1727274880000|2024-09-25 14:34:40|||||||||330
1727275400000|2024-09-25 14:43:20|||||||||300
1727275710000|2024-09-25 14:48:30|||||||||150
1727275830000|2024-09-25 14:50:30|||||||||209
1727276100000|2024-09-25 14:55:00|||||||||130
1727276750000|2024-09-25 15:05:50|||||||||320
1727277470000|2024-09-25 15:17:50|||||||||150
1727278020000|2024-09-25 15:27:00|||||||||1075
1727278590000|2024-09-25 15:36:30|||||||||250
1727278660000|2024-09-25 15:37:40|||||||||500
1727278770000|2024-09-25 15:39:30|||||||||100
1727279310000|2024-09-25 15:48:30|||||||||200
1727279360000|2024-09-25 15:49:20|||||||||200
1727280430000|2024-09-25 16:07:10|||||||||100
1727282270000|2024-09-25 16:37:50|||||||||100
1727282340000|2024-09-25 16:39:00|||||||||9996
1727282410000|2024-09-25 16:40:10|||||||||10004
1727282420000|2024-09-25 16:40:20|||||||||428
1727282480000|2024-09-25 16:41:20|||||||||234
1727282520000|2024-09-25 16:42:00|||||||||17970
1727282560000|2024-09-25 16:42:40|||||||||3271
1727282580000|2024-09-25 16:43:00|||||||||19999
1727282610000|2024-09-25 16:43:30|||||||||39005
1727282640000|2024-09-25 16:44:00|||||||||41599
1727282970000|2024-09-25 16:49:30|||||||||8873
1727283180000|2024-09-25 16:53:00|||||||||100
1727283870000|2024-09-25 17:04:30|||||||||100
1727285240000|2024-09-25 17:27:20|||||||||191
1727285430000|2024-09-25 17:30:30|||||||||100
1727286050000|2024-09-25 17:40:50|||||||||1000
1727286260000|2024-09-25 17:44:20|||||||||250
1727286350000|2024-09-25 17:45:50|||||||||1000
1727286700000|2024-09-25 17:51:40|||||||||320
1727287010000|2024-09-25 17:56:50|||||||||2000
1727287020000|2024-09-25 17:57:00|||||||||148000
1727287280000|2024-09-25 18:01:20|||||||||134
1727287380000|2024-09-25 18:03:00|||||||||700
1727288050000|2024-09-25 18:14:10|||||||||300
1727288360000|2024-09-25 18:19:20|||||||||648
1727289630000|2024-09-25 18:40:30|||||||||100
1727290470000|2024-09-25 18:54:30|||||||||41932
1727290480000|2024-09-25 18:54:40|||||||||21609
1727291190000|2024-09-25 19:06:30|||||||||28391
1727291320000|2024-09-25 19:08:40|||||||||119
1727291330000|2024-09-25 19:08:50|||||||||500
1727291510000|2024-09-25 19:11:50|||||||||100
1727291640000|2024-09-25 19:14:00|||||||||116
1727291690000|2024-09-25 19:14:50|||||||||200
1727291930000|2024-09-25 19:18:50|||||||||389
1727292400000|2024-09-25 19:26:40|||||||||330
1727292810000|2024-09-25 19:33:30|||||||||100
1727293030000|2024-09-25 19:37:10|||||||||150
1727293280000|2024-09-25 19:41:20|||||||||100
1727294290000|2024-09-25 19:58:10|||||||||20068
1727282270000|2024-09-25 16:37:50|||||||||100
1727282340000|2024-09-25 16:39:00|||||||||9996
1727282410000|2024-09-25 16:40:10|||||||||10004
1727282420000|2024-09-25 16:40:20|||||||||428
1727282480000|2024-09-25 16:41:20|||||||||234
1727282520000|2024-09-25 16:42:00|||||||||17970
1727282560000|2024-09-25 16:42:40|||||||||3271
1727282580000|2024-09-25 16:43:00|||||||||19999
1727282610000|2024-09-25 16:43:30|||||||||39005
1727282640000|2024-09-25 16:44:00|||||||||41599
1727282970000|2024-09-25 16:49:30|||||||||8873
1727283180000|2024-09-25 16:53:00|||||||||100
1727283870000|2024-09-25 17:04:30|||||||||100
1727285240000|2024-09-25 17:27:20|||||||||191
1727285430000|2024-09-25 17:30:30|||||||||100
1727286050000|2024-09-25 17:40:50|||||||||1000
1727286260000|2024-09-25 17:44:20|||||||||250
1727286350000|2024-09-25 17:45:50|||||||||1000
1727286700000|2024-09-25 17:51:40|||||||||320
1727287010000|2024-09-25 17:56:50|||||||||2000
1727287020000|2024-09-25 17:57:00|||||||||148000
1727287280000|2024-09-25 18:01:20|||||||||134
1727287380000|2024-09-25 18:03:00|||||||||700
1727288050000|2024-09-25 18:14:10|||||||||300
1727288360000|2024-09-25 18:19:20|||||||||648
1727289630000|2024-09-25 18:40:30|||||||||100
1727290470000|2024-09-25 18:54:30|||||||||41932
1727290480000|2024-09-25 18:54:40|||||||||21609
1727291190000|2024-09-25 19:06:30|||||||||28391
1727291320000|2024-09-25 19:08:40|||||||||119
1727291330000|2024-09-25 19:08:50|||||||||500
1727291510000|2024-09-25 19:11:50|||||||||100
1727291640000|2024-09-25 19:14:00|||||||||116
1727291690000|2024-09-25 19:14:50|||||||||200
1727291930000|2024-09-25 19:18:50|||||||||389
1727292400000|2024-09-25 19:26:40|||||||||330
1727292810000|2024-09-25 19:33:30|||||||||100
1727293030000|2024-09-25 19:37:10|||||||||150
1727293280000|2024-09-25 19:41:20|||||||||100
1727294290000|2024-09-25 19:58:10|||||||||20068
1727357400000|2024-09-26 13:30:00|||||||||13108
1727357530000|2024-09-26 13:32:10|||||||||2345
1727357540000|2024-09-26 13:32:20|||||||||662
1727357660000|2024-09-26 13:34:20|||||||||1439
1727357670000|2024-09-26 13:34:30|||||||||1438
1727357780000|2024-09-26 13:36:20|||||||||481
1727358080000|2024-09-26 13:41:20|||||||||12571
1727358090000|2024-09-26 13:41:30|||||||||500
1727358220000|2024-09-26 13:43:40|||||||||732
1727358270000|2024-09-26 13:44:30|||||||||9994
1727358300000|2024-09-26 13:45:00|||||||||872
1727358390000|2024-09-26 13:46:30|||||||||782
1727358410000|2024-09-26 13:46:50|||||||||1240
1727358680000|2024-09-26 13:51:20|||||||||150
1727358860000|2024-09-26 13:54:20|||||||||6176
1727358870000|2024-09-26 13:54:30|||||||||770
1727359000000|2024-09-26 13:56:40|||||||||350
1727359380000|2024-09-26 14:03:00|||||||||165
1727359470000|2024-09-26 14:04:30|||||||||190
1727359580000|2024-09-26 14:06:20|||||||||1146
1727359690000|2024-09-26 14:08:10|||||||||137
1727359790000|2024-09-26 14:09:50|||||||||54625
1727360260000|2024-09-26 14:17:40|||||||||200
1727360450000|2024-09-26 14:20:50|||||||||100
1727361360000|2024-09-26 14:36:00|||||||||343
1727361470000|2024-09-26 14:37:50|||||||||382
1727361620000|2024-09-26 14:40:20|||||||||360
1727362040000|2024-09-26 14:47:20|||||||||450
1727362110000|2024-09-26 14:48:30|||||||||50000
1727362180000|2024-09-26 14:49:40|||||||||3840
1727362190000|2024-09-26 14:49:50|||||||||545
1727362450000|2024-09-26 14:54:10|||||||||100
1727362520000|2024-09-26 14:55:20|||||||||100
1727362580000|2024-09-26 14:56:20|||||||||100
1727362610000|2024-09-26 14:56:50|||||||||300
1727362860000|2024-09-26 15:01:00|||||||||113
1727363050000|2024-09-26 15:04:10|||||||||18543
1727363060000|2024-09-26 15:04:20|||||||||101632
1727363070000|2024-09-26 15:04:30|||||||||50000
1727363080000|2024-09-26 15:04:40|||||||||305198
1727363110000|2024-09-26 15:05:10|||||||||75000
1727363120000|2024-09-26 15:05:20|||||||||17287
1727363170000|2024-09-26 15:06:10|||||||||10000
1727363180000|2024-09-26 15:06:20|||||||||3727
1727363230000|2024-09-26 15:07:10|||||||||2000
1727363260000|2024-09-26 15:07:40|||||||||509
1727363540000|2024-09-26 15:12:20|||||||||3000
1727363740000|2024-09-26 15:15:40|||||||||1000
1727363880000|2024-09-26 15:18:00|||||||||1009
1727363980000|2024-09-26 15:19:40|||||||||150
1727364450000|2024-09-26 15:27:30|||||||||230
1727364660000|2024-09-26 15:31:00|||||||||129
1727364670000|2024-09-26 15:31:10|||||||||200
1727364730000|2024-09-26 15:32:10|||||||||507
1727364830000|2024-09-26 15:33:50|||||||||4000
1727365060000|2024-09-26 15:37:40|||||||||805
1727365220000|2024-09-26 15:40:20|||||||||140
1727365400000|2024-09-26 15:43:20|||||||||203
1727366190000|2024-09-26 15:56:30|||||||||116
1727366300000|2024-09-26 15:58:20|||||||||2625
1727366330000|2024-09-26 15:58:50|||||||||630
1727366370000|2024-09-26 15:59:30|||||||||2000
1727366920000|2024-09-26 16:08:40|||||||||209
1727366930000|2024-09-26 16:08:50|||||||||100
1727367290000|2024-09-26 16:14:50|||||||||100
1727367690000|2024-09-26 16:21:30|||||||||100
1727367710000|2024-09-26 16:21:50|||||||||310
1727367900000|2024-09-26 16:25:00|||||||||150
1727368180000|2024-09-26 16:29:40|||||||||400
1727368210000|2024-09-26 16:30:10|||||||||100
1727368580000|2024-09-26 16:36:20|||||||||100
1727369130000|2024-09-26 16:45:30|||||||||1000
1727369160000|2024-09-26 16:46:00|||||||||625
1727369330000|2024-09-26 16:48:50|||||||||300
1727370350000|2024-09-26 17:05:50|||||||||1100
1727370400000|2024-09-26 17:06:40|||||||||100
1727370800000|2024-09-26 17:13:20|||||||||100
1727373570000|2024-09-26 17:59:30|||||||||300
1727373860000|2024-09-26 18:04:20|||||||||700
1727373950000|2024-09-26 18:05:50|||||||||4000
1727374010000|2024-09-26 18:06:50|||||||||570
1727374040000|2024-09-26 18:07:20|||||||||225
1727374060000|2024-09-26 18:07:40|||||||||200
1727374590000|2024-09-26 18:16:30|||||||||596
1727374830000|2024-09-26 18:20:30|||||||||100
1727375610000|2024-09-26 18:33:30|||||||||200
1727375670000|2024-09-26 18:34:30|||||||||100
1727376690000|2024-09-26 18:51:30|||||||||100
1727377160000|2024-09-26 18:59:20|||||||||1700
1727377640000|2024-09-26 19:07:20|||||||||3000
1727377660000|2024-09-26 19:07:40|||||||||566
1727377910000|2024-09-26 19:11:50|||||||||700
1727378410000|2024-09-26 19:20:10|||||||||502
1727378600000|2024-09-26 19:23:20|||||||||100
1727378610000|2024-09-26 19:23:30|||||||||1500
1727379300000|2024-09-26 19:35:00|||||||||300
1727379450000|2024-09-26 19:37:30|||||||||11523
1727380110000|2024-09-26 19:48:30|||||||||400
1727380120000|2024-09-26 19:48:40|||||||||35472
1727380140000|2024-09-26 19:49:00|||||||||3219
1727380170000|2024-09-26 19:49:30|||||||||300
1727380240000|2024-09-26 19:50:40|||||||||997
1727380290000|2024-09-26 19:51:30|||||||||148
1727380390000|2024-09-26 19:53:10|||||||||100
1727380680000|2024-09-26 19:58:00|||||||||249
1727357400000|2024-09-26 13:30:00|||||||||13108
1727357530000|2024-09-26 13:32:10|||||||||2345
1727357540000|2024-09-26 13:32:20|||||||||662
1727357660000|2024-09-26 13:34:20|||||||||1439
1727357670000|2024-09-26 13:34:30|||||||||1438
1727357780000|2024-09-26 13:36:20|||||||||481
1727358080000|2024-09-26 13:41:20|||||||||12571
1727358090000|2024-09-26 13:41:30|||||||||500
1727358220000|2024-09-26 13:43:40|||||||||732
1727358270000|2024-09-26 13:44:30|||||||||9994
1727358300000|2024-09-26 13:45:00|||||||||872
1727358390000|2024-09-26 13:46:30|||||||||782
1727358410000|2024-09-26 13:46:50|||||||||1240
1727358680000|2024-09-26 13:51:20|||||||||150
1727358860000|2024-09-26 13:54:20|||||||||6176
1727358870000|2024-09-26 13:54:30|||||||||770
1727359000000|2024-09-26 13:56:40|||||||||350
1727359380000|2024-09-26 14:03:00|||||||||165
1727359470000|2024-09-26 14:04:30|||||||||190
1727359580000|2024-09-26 14:06:20|||||||||1146
1727359690000|2024-09-26 14:08:10|||||||||137
1727359790000|2024-09-26 14:09:50|||||||||54625
1727360260000|2024-09-26 14:17:40|||||||||200
1727360450000|2024-09-26 14:20:50|||||||||100
1727361360000|2024-09-26 14:36:00|||||||||343
1727361470000|2024-09-26 14:37:50|||||||||382
1727361620000|2024-09-26 14:40:20|||||||||360
1727362040000|2024-09-26 14:47:20|||||||||450
1727362110000|2024-09-26 14:48:30|||||||||50000
1727362180000|2024-09-26 14:49:40|||||||||3840
1727362190000|2024-09-26 14:49:50|||||||||545
1727362450000|2024-09-26 14:54:10|||||||||100
1727362520000|2024-09-26 14:55:20|||||||||100
1727362580000|2024-09-26 14:56:20|||||||||100
1727362610000|2024-09-26 14:56:50|||||||||300
1727362860000|2024-09-26 15:01:00|||||||||113
1727363050000|2024-09-26 15:04:10|||||||||18543
1727363060000|2024-09-26 15:04:20|||||||||101632
1727363070000|2024-09-26 15:04:30|||||||||50000
1727363080000|2024-09-26 15:04:40|||||||||305198
1727363110000|2024-09-26 15:05:10|||||||||75000
1727363120000|2024-09-26 15:05:20|||||||||17287
1727363170000|2024-09-26 15:06:10|||||||||10000
1727363180000|2024-09-26 15:06:20|||||||||3727
1727363230000|2024-09-26 15:07:10|||||||||2000
1727363260000|2024-09-26 15:07:40|||||||||509
1727363540000|2024-09-26 15:12:20|||||||||3000
1727363740000|2024-09-26 15:15:40|||||||||1000
1727363880000|2024-09-26 15:18:00|||||||||1009
1727363980000|2024-09-26 15:19:40|||||||||150
1727364450000|2024-09-26 15:27:30|||||||||230
1727364660000|2024-09-26 15:31:00|||||||||129
1727364670000|2024-09-26 15:31:10|||||||||200
1727364730000|2024-09-26 15:32:10|||||||||507
1727364830000|2024-09-26 15:33:50|||||||||4000
1727365060000|2024-09-26 15:37:40|||||||||805
1727365220000|2024-09-26 15:40:20|||||||||140
1727365400000|2024-09-26 15:43:20|||||||||203
1727366190000|2024-09-26 15:56:30|||||||||116
1727366300000|2024-09-26 15:58:20|||||||||2625
1727366330000|2024-09-26 15:58:50|||||||||630
1727366370000|2024-09-26 15:59:30|||||||||2000
1727366920000|2024-09-26 16:08:40|||||||||209
1727366930000|2024-09-26 16:08:50|||||||||100
1727367290000|2024-09-26 16:14:50|||||||||100
1727367690000|2024-09-26 16:21:30|||||||||100
1727367710000|2024-09-26 16:21:50|||||||||310
1727367900000|2024-09-26 16:25:00|||||||||150
1727368180000|2024-09-26 16:29:40|||||||||400
1727368210000|2024-09-26 16:30:10|||||||||100
1727368580000|2024-09-26 16:36:20|||||||||100
1727369130000|2024-09-26 16:45:30|||||||||1000
1727369160000|2024-09-26 16:46:00|||||||||625
1727369330000|2024-09-26 16:48:50|||||||||300
1727370350000|2024-09-26 17:05:50|||||||||1100
1727370400000|2024-09-26 17:06:40|||||||||100
1727370800000|2024-09-26 17:13:20|||||||||100
1727373570000|2024-09-26 17:59:30|||||||||300
1727373860000|2024-09-26 18:04:20|||||||||700
1727373950000|2024-09-26 18:05:50|||||||||4000
1727374010000|2024-09-26 18:06:50|||||||||570
1727374040000|2024-09-26 18:07:20|||||||||225
1727374060000|2024-09-26 18:07:40|||||||||200
1727374590000|2024-09-26 18:16:30|||||||||596
1727374830000|2024-09-26 18:20:30|||||||||100
1727375610000|2024-09-26 18:33:30|||||||||200
1727375670000|2024-09-26 18:34:30|||||||||100
1727376690000|2024-09-26 18:51:30|||||||||100
1727377160000|2024-09-26 18:59:20|||||||||1700
1727377640000|2024-09-26 19:07:20|||||||||3000
1727377660000|2024-09-26 19:07:40|||||||||566
1727377910000|2024-09-26 19:11:50|||||||||700
1727378410000|2024-09-26 19:20:10|||||||||502
1727378600000|2024-09-26 19:23:20|||||||||100
1727378610000|2024-09-26 19:23:30|||||||||1500
1727379300000|2024-09-26 19:35:00|||||||||300
1727379450000|2024-09-26 19:37:30|||||||||11523
1727380110000|2024-09-26 19:48:30|||||||||400
1727380120000|2024-09-26 19:48:40|||||||||35472
1727380140000|2024-09-26 19:49:00|||||||||3219
1727380170000|2024-09-26 19:49:30|||||||||300
1727380240000|2024-09-26 19:50:40|||||||||997
1727380290000|2024-09-26 19:51:30|||||||||148
1727380390000|2024-09-26 19:53:10|||||||||100
1727380680000|2024-09-26 19:58:00|||||||||249
1727443850000|2024-09-27 13:30:50|||||||||490
1727443860000|2024-09-27 13:31:00|||||||||185
1727444250000|2024-09-27 13:37:30|||||||||100
1727444670000|2024-09-27 13:44:30|||||||||200
1727444800000|2024-09-27 13:46:40|||||||||4000
1727444820000|2024-09-27 13:47:00|||||||||100
1727444850000|2024-09-27 13:47:30|||||||||100
1727444880000|2024-09-27 13:48:00|||||||||1433
1727444960000|2024-09-27 13:49:20|||||||||2542
1727445040000|2024-09-27 13:50:40|||||||||100
1727445050000|2024-09-27 13:50:50|||||||||1198
1727445200000|2024-09-27 13:53:20|||||||||2725
1727445250000|2024-09-27 13:54:10|||||||||3950
1727445730000|2024-09-27 14:02:10|||||||||189
1727445970000|2024-09-27 14:06:10|||||||||900
1727446740000|2024-09-27 14:19:00|||||||||2700
1727446900000|2024-09-27 14:21:40|||||||||149
1727447290000|2024-09-27 14:28:10|||||||||600
1727447360000|2024-09-27 14:29:20|||||||||100
1727447440000|2024-09-27 14:30:40|||||||||300
1727447490000|2024-09-27 14:31:30|||||||||270
1727448300000|2024-09-27 14:45:00|||||||||2124
1727448390000|2024-09-27 14:46:30|||||||||220
1727448570000|2024-09-27 14:49:30|||||||||100
1727448580000|2024-09-27 14:49:40|||||||||100
1727448640000|2024-09-27 14:50:40|||||||||100
1727449010000|2024-09-27 14:56:50|||||||||200
1727449210000|2024-09-27 15:00:10|||||||||3277
1727449220000|2024-09-27 15:00:20|||||||||114
1727449300000|2024-09-27 15:01:40|||||||||1000
1727449400000|2024-09-27 15:03:20|||||||||250
1727449530000|2024-09-27 15:05:30|||||||||100
1727449780000|2024-09-27 15:09:40|||||||||404
1727450280000|2024-09-27 15:18:00|||||||||1984
1727450460000|2024-09-27 15:21:00|||||||||200
1727451020000|2024-09-27 15:30:20|||||||||2226
1727451470000|2024-09-27 15:37:50|||||||||500
1727451740000|2024-09-27 15:42:20|||||||||120
1727451820000|2024-09-27 15:43:40|||||||||5022
1727451900000|2024-09-27 15:45:00|||||||||12060
1727452050000|2024-09-27 15:47:30|||||||||125
1727452150000|2024-09-27 15:49:10|||||||||9900
1727452420000|2024-09-27 15:53:40|||||||||3031
1727452580000|2024-09-27 15:56:20|||||||||8001
1727452930000|2024-09-27 16:02:10|||||||||1800
1727454030000|2024-09-27 16:20:30|||||||||550
1727454230000|2024-09-27 16:23:50|||||||||200
1727454650000|2024-09-27 16:30:50|||||||||150
1727454800000|2024-09-27 16:33:20|||||||||656
1727455150000|2024-09-27 16:39:10|||||||||475
1727455930000|2024-09-27 16:52:10|||||||||200
1727456430000|2024-09-27 17:00:30|||||||||100
1727456570000|2024-09-27 17:02:50|||||||||400
1727457120000|2024-09-27 17:12:00|||||||||1000
1727457780000|2024-09-27 17:23:00|||||||||1500
1727458100000|2024-09-27 17:28:20|||||||||2500
1727459040000|2024-09-27 17:44:00|||||||||1500
1727459110000|2024-09-27 17:45:10|||||||||500
1727459410000|2024-09-27 17:50:10|||||||||225
1727460230000|2024-09-27 18:03:50|||||||||240
1727460720000|2024-09-27 18:12:00|||||||||500
1727461020000|2024-09-27 18:17:00|||||||||150
1727461580000|2024-09-27 18:26:20|||||||||207
1727461730000|2024-09-27 18:28:50|||||||||400
1727461740000|2024-09-27 18:29:00|||||||||500
1727462440000|2024-09-27 18:40:40|||||||||400
1727463120000|2024-09-27 18:52:00|||||||||100
1727463150000|2024-09-27 18:52:30|||||||||1000
1727463360000|2024-09-27 18:56:00|||||||||1276
1727465010000|2024-09-27 19:23:30|||||||||200
1727465320000|2024-09-27 19:28:40|||||||||200
1727465370000|2024-09-27 19:29:30|||||||||800
1727465570000|2024-09-27 19:32:50|||||||||1000
1727465610000|2024-09-27 19:33:30|||||||||2000
1727465740000|2024-09-27 19:35:40|||||||||500
1727466060000|2024-09-27 19:41:00|||||||||4548
1727466300000|2024-09-27 19:45:00|||||||||120
1727466820000|2024-09-27 19:53:40|||||||||2000
1727467110000|2024-09-27 19:58:30|||||||||200
1727703000000|2024-09-30 13:30:00|||||||||2973
1727703040000|2024-09-30 13:30:40|||||||||1709
1727703060000|2024-09-30 13:31:00|||||||||1400
1727703110000|2024-09-30 13:31:50|||||||||600
1727703210000|2024-09-30 13:33:30|||||||||200
1727703740000|2024-09-30 13:42:20|||||||||1000
1727703890000|2024-09-30 13:44:50|||||||||41926
1727703920000|2024-09-30 13:45:20|||||||||500
1727704230000|2024-09-30 13:50:30|||||||||100
1727704250000|2024-09-30 13:50:50|||||||||320
1727704660000|2024-09-30 13:57:40|||||||||400
1727705000000|2024-09-30 14:03:20|||||||||600
1727705250000|2024-09-30 14:07:30|||||||||300
1727705390000|2024-09-30 14:09:50|||||||||880
1727705480000|2024-09-30 14:11:20|||||||||300
1727706380000|2024-09-30 14:26:20|||||||||530
1727706580000|2024-09-30 14:29:40|||||||||350
1727706700000|2024-09-30 14:31:40|||||||||300
1727706770000|2024-09-30 14:32:50|||||||||300
1727707450000|2024-09-30 14:44:10|||||||||39254
1727707640000|2024-09-30 14:47:20|||||||||200
1727708740000|2024-09-30 15:05:40|||||||||100
1727709290000|2024-09-30 15:14:50|||||||||300
1727709440000|2024-09-30 15:17:20|||||||||1200
1727709830000|2024-09-30 15:23:50|||||||||200
1727710570000|2024-09-30 15:36:10|||||||||18274
1727712700000|2024-09-30 16:11:40|||||||||500
1727713390000|2024-09-30 16:23:10|||||||||425
1727714230000|2024-09-30 16:37:10|||||||||1000
1727714320000|2024-09-30 16:38:40|||||||||127
1727714350000|2024-09-30 16:39:10|||||||||3300
1727715210000|2024-09-30 16:53:30|||||||||960
1727715420000|2024-09-30 16:57:00|||||||||500
1727715620000|2024-09-30 17:00:20|||||||||1600
1727715860000|2024-09-30 17:04:20|||||||||150
1727716180000|2024-09-30 17:09:40|||||||||200
1727717190000|2024-09-30 17:26:30|||||||||161
1727717290000|2024-09-30 17:28:10|||||||||500
1727717390000|2024-09-30 17:29:50|||||||||109
1727718480000|2024-09-30 17:48:00|||||||||32000
1727720500000|2024-09-30 18:21:40|||||||||104
1727721530000|2024-09-30 18:38:50|||||||||143
1727721910000|2024-09-30 18:45:10|||||||||3791
1727722700000|2024-09-30 18:58:20|||||||||250
1727723080000|2024-09-30 19:04:40|||||||||1000
1727724170000|2024-09-30 19:22:50|||||||||25000
1727724590000|2024-09-30 19:29:50|||||||||61629
1727724920000|2024-09-30 19:35:20|||||||||2000
1727725000000|2024-09-30 19:36:40|||||||||500
1727725140000|2024-09-30 19:39:00|||||||||100
1727725890000|2024-09-30 19:51:30|||||||||84548
1727725910000|2024-09-30 19:51:50|||||||||4108
1727789420000|2024-10-01 13:30:20|||||||||1380
1727789490000|2024-10-01 13:31:30|||||||||2000
1727789530000|2024-10-01 13:32:10|||||||||100
1727789540000|2024-10-01 13:32:20|||||||||100
1727789550000|2024-10-01 13:32:30|||||||||14366
1727790090000|2024-10-01 13:41:30|||||||||1500
1727790650000|2024-10-01 13:50:50|||||||||1800
1727791220000|2024-10-01 14:00:20|||||||||100
1727791580000|2024-10-01 14:06:20|||||||||1000
1727791650000|2024-10-01 14:07:30|||||||||900
1727791810000|2024-10-01 14:10:10|||||||||100
1727792130000|2024-10-01 14:15:30|||||||||798
1727794230000|2024-10-01 14:50:30|||||||||990
1727794400000|2024-10-01 14:53:20|||||||||5900
1727794780000|2024-10-01 14:59:40|||||||||200
1727794960000|2024-10-01 15:02:40|||||||||150
1727795090000|2024-10-01 15:04:50|||||||||1375
1727795630000|2024-10-01 15:13:50|||||||||1500
1727796080000|2024-10-01 15:21:20|||||||||100
1727797470000|2024-10-01 15:44:30|||||||||6400
1727797530000|2024-10-01 15:45:30|||||||||245
1727797570000|2024-10-01 15:46:10|||||||||1150
1727797800000|2024-10-01 15:50:00|||||||||2050
1727797940000|2024-10-01 15:52:20|||||||||1000
1727799290000|2024-10-01 16:14:50|||||||||100
1727799940000|2024-10-01 16:25:40|||||||||200
1727800050000|2024-10-01 16:27:30|||||||||118
1727801950000|2024-10-01 16:59:10|||||||||155
1727803860000|2024-10-01 17:31:00|||||||||274
1727804190000|2024-10-01 17:36:30|||||||||300
1727805890000|2024-10-01 18:04:50|||||||||120
1727806100000|2024-10-01 18:08:20|||||||||101
1727806860000|2024-10-01 18:21:00|||||||||3600
1727806940000|2024-10-01 18:22:20|||||||||300
1727807470000|2024-10-01 18:31:10|||||||||4578
1727808080000|2024-10-01 18:41:20|||||||||137
1727808780000|2024-10-01 18:53:00|||||||||270
1727809990000|2024-10-01 19:13:10|||||||||20973
1727810360000|2024-10-01 19:19:20|||||||||300
1727811700000|2024-10-01 19:41:40|||||||||300
1727812710000|2024-10-01 19:58:30|||||||||100
1727875820000|2024-10-02 13:30:20|||||||||4790
1727875830000|2024-10-02 13:30:30|||||||||2500
1727875890000|2024-10-02 13:31:30|||||||||200
1727876190000|2024-10-02 13:36:30|||||||||150
1727876790000|2024-10-02 13:46:30|||||||||166
1727877150000|2024-10-02 13:52:30|||||||||200
1727879000000|2024-10-02 14:23:20|||||||||300
1727879020000|2024-10-02 14:23:40|||||||||400
1727879060000|2024-10-02 14:24:20|||||||||275
1727879220000|2024-10-02 14:27:00|||||||||198
1727879700000|2024-10-02 14:35:00|||||||||150
1727880120000|2024-10-02 14:42:00|||||||||3500
1727880180000|2024-10-02 14:43:00|||||||||100
1727880340000|2024-10-02 14:45:40|||||||||700
1727881260000|2024-10-02 15:01:00|||||||||100
1727881520000|2024-10-02 15:05:20|||||||||1175
1727882540000|2024-10-02 15:22:20|||||||||100
1727883570000|2024-10-02 15:39:30|||||||||137
1727883640000|2024-10-02 15:40:40|||||||||1265
1727884160000|2024-10-02 15:49:20|||||||||1983
1727884350000|2024-10-02 15:52:30|||||||||6100
1727884560000|2024-10-02 15:56:00|||||||||200
1727884790000|2024-10-02 15:59:50|||||||||1360
1727884820000|2024-10-02 16:00:20|||||||||1000
1727885210000|2024-10-02 16:06:50|||||||||165
1727885480000|2024-10-02 16:11:20|||||||||100
1727886800000|2024-10-02 16:33:20|||||||||100
1727887730000|2024-10-02 16:48:50|||||||||200
1727889190000|2024-10-02 17:13:10|||||||||1000
1727889260000|2024-10-02 17:14:20|||||||||100
1727889440000|2024-10-02 17:17:20|||||||||125
1727892330000|2024-10-02 18:05:30|||||||||3500
1727893180000|2024-10-02 18:19:40|||||||||250
1727895670000|2024-10-02 19:01:10|||||||||150
1727897060000|2024-10-02 19:24:20|||||||||100
1727898890000|2024-10-02 19:54:50|||||||||836
1727962270000|2024-10-03 13:31:10|||||||||1400
1727962850000|2024-10-03 13:40:50|||||||||3389
1727963780000|2024-10-03 13:56:20|||||||||500
1727963920000|2024-10-03 13:58:40|||||||||100
1727965000000|2024-10-03 14:16:40|||||||||875
1727965010000|2024-10-03 14:16:50|||||||||250
1727965640000|2024-10-03 14:27:20|||||||||1500
1727966870000|2024-10-03 14:47:50|||||||||200
1727968440000|2024-10-03 15:14:00|||||||||160
1727968650000|2024-10-03 15:17:30|||||||||127
1727971680000|2024-10-03 16:08:00|||||||||200
1727972570000|2024-10-03 16:22:50|||||||||468
1727974680000|2024-10-03 16:58:00|||||||||1441
1727974950000|2024-10-03 17:02:30|||||||||513
1727976330000|2024-10-03 17:25:30|||||||||19813
1727983740000|2024-10-03 19:29:00|||||||||300
1727963780000|2024-10-03 13:56:20|||||||||500
1727963920000|2024-10-03 13:58:40|||||||||100
1727965000000|2024-10-03 14:16:40|||||||||875
1727965010000|2024-10-03 14:16:50|||||||||250
1727965640000|2024-10-03 14:27:20|||||||||1500
1727966870000|2024-10-03 14:47:50|||||||||200
1727968440000|2024-10-03 15:14:00|||||||||160
1727968650000|2024-10-03 15:17:30|||||||||127
1727971680000|2024-10-03 16:08:00|||||||||200
1727972570000|2024-10-03 16:22:50|||||||||468
1727974680000|2024-10-03 16:58:00|||||||||1441
1727974950000|2024-10-03 17:02:30|||||||||513
1727976330000|2024-10-03 17:25:30|||||||||19813
1727983740000|2024-10-03 19:29:00|||||||||300
1727984050000|2024-10-03 19:34:10|||||||||1000
1727984510000|2024-10-03 19:41:50|||||||||500
1727984050000|2024-10-03 19:34:10|||||||||1000
1727984510000|2024-10-03 19:41:50|||||||||500
1728048620000|2024-10-04 13:30:20|||||||||200
1728048690000|2024-10-04 13:31:30|||||||||380
1728049510000|2024-10-04 13:45:10|||||||||200
1728049520000|2024-10-04 13:45:20|||||||||600
1728049530000|2024-10-04 13:45:30|||||||||400
1728049610000|2024-10-04 13:46:50|||||||||262
1728049620000|2024-10-04 13:47:00|||||||||262
1728049630000|2024-10-04 13:47:10|||||||||262
1728049870000|2024-10-04 13:51:10|||||||||501
1728050610000|2024-10-04 14:03:30|||||||||100
1728052020000|2024-10-04 14:27:00|||||||||100
1728052030000|2024-10-04 14:27:10|||||||||100
1728053760000|2024-10-04 14:56:00|||||||||100
1728053910000|2024-10-04 14:58:30|||||||||100
1728055160000|2024-10-04 15:19:20|||||||||120
1728057290000|2024-10-04 15:54:50|||||||||100
1728058190000|2024-10-04 16:09:50|||||||||930
1728059880000|2024-10-04 16:38:00|||||||||500
1728059940000|2024-10-04 16:39:00|||||||||6302
1728061110000|2024-10-04 16:58:30|||||||||100
1728061440000|2024-10-04 17:04:00|||||||||2500
1728061540000|2024-10-04 17:05:40|||||||||1000
1728062110000|2024-10-04 17:15:10|||||||||200
1728062150000|2024-10-04 17:15:50|||||||||400
1728063020000|2024-10-04 17:30:20|||||||||1109
1728063170000|2024-10-04 17:32:50|||||||||600
1728065960000|2024-10-04 18:19:20|||||||||100
1728068540000|2024-10-04 19:02:20|||||||||1485
1728069070000|2024-10-04 19:11:10|||||||||500
1728069140000|2024-10-04 19:12:20|||||||||100
1728069430000|2024-10-04 19:17:10|||||||||600
1728070510000|2024-10-04 19:35:10|||||||||115
1728048620000|2024-10-04 13:30:20|||||||||200
1728048690000|2024-10-04 13:31:30|||||||||380
1728049510000|2024-10-04 13:45:10|||||||||200
1728049520000|2024-10-04 13:45:20|||||||||600
1728049530000|2024-10-04 13:45:30|||||||||400
1728049610000|2024-10-04 13:46:50|||||||||262
1728049620000|2024-10-04 13:47:00|||||||||262
1728049630000|2024-10-04 13:47:10|||||||||262
1728049870000|2024-10-04 13:51:10|||||||||501
1728050610000|2024-10-04 14:03:30|||||||||100
1728052020000|2024-10-04 14:27:00|||||||||100
1728052030000|2024-10-04 14:27:10|||||||||100
1728053760000|2024-10-04 14:56:00|||||||||100
1728053910000|2024-10-04 14:58:30|||||||||100
1728055160000|2024-10-04 15:19:20|||||||||120
1728057290000|2024-10-04 15:54:50|||||||||100
1728058190000|2024-10-04 16:09:50|||||||||930
1728059880000|2024-10-04 16:38:00|||||||||500
1728059940000|2024-10-04 16:39:00|||||||||6302
1728061110000|2024-10-04 16:58:30|||||||||100
1728061440000|2024-10-04 17:04:00|||||||||2500
1728061540000|2024-10-04 17:05:40|||||||||1000
1728062110000|2024-10-04 17:15:10|||||||||200
1728062150000|2024-10-04 17:15:50|||||||||400
1728063020000|2024-10-04 17:30:20|||||||||1109
1728063170000|2024-10-04 17:32:50|||||||||600
1728065960000|2024-10-04 18:19:20|||||||||100
1728068540000|2024-10-04 19:02:20|||||||||1485
1728069070000|2024-10-04 19:11:10|||||||||500
1728069140000|2024-10-04 19:12:20|||||||||100
1728069430000|2024-10-04 19:17:10|||||||||600
1728070510000|2024-10-04 19:35:10|||||||||115
1728307920000|2024-10-07 13:32:00|||||||||4227
1728308340000|2024-10-07 13:39:00|||||||||360
1728309000000|2024-10-07 13:50:00|||||||||100
1728309370000|2024-10-07 13:56:10|||||||||500
1728310490000|2024-10-07 14:14:50|||||||||1670
1728312090000|2024-10-07 14:41:30|||||||||1000
1728312820000|2024-10-07 14:53:40|||||||||3826
1728312840000|2024-10-07 14:54:00|||||||||10000
1728314730000|2024-10-07 15:25:30|||||||||1750
1728314810000|2024-10-07 15:26:50|||||||||714
1728315960000|2024-10-07 15:46:00|||||||||1000
1728316020000|2024-10-07 15:47:00|||||||||500
1728316310000|2024-10-07 15:51:50|||||||||100
1728319490000|2024-10-07 16:44:50|||||||||100
1728320450000|2024-10-07 17:00:50|||||||||3968
1728324880000|2024-10-07 18:14:40|||||||||100
1728327350000|2024-10-07 18:55:50|||||||||282
1728327410000|2024-10-07 18:56:50|||||||||700
1728330640000|2024-10-07 19:50:40|||||||||562
1728331040000|2024-10-07 19:57:20|||||||||645
1728394220000|2024-10-08 13:30:20|||||||||7161
1728394270000|2024-10-08 13:31:10|||||||||254
1728394350000|2024-10-08 13:32:30|||||||||250
1728394520000|2024-10-08 13:35:20|||||||||1800
1728394910000|2024-10-08 13:41:50|||||||||200
1728395180000|2024-10-08 13:46:20|||||||||25000
1728396010000|2024-10-08 14:00:10|||||||||2000
1728396160000|2024-10-08 14:02:40|||||||||5000
1728396650000|2024-10-08 14:10:50|||||||||120
1728396750000|2024-10-08 14:12:30|||||||||195
1728397090000|2024-10-08 14:18:10|||||||||150
1728397160000|2024-10-08 14:19:20|||||||||350
1728398300000|2024-10-08 14:38:20|||||||||7397
1728398680000|2024-10-08 14:44:40|||||||||449
1728398710000|2024-10-08 14:45:10|||||||||100
1728398740000|2024-10-08 14:45:40|||||||||1350
1728398860000|2024-10-08 14:47:40|||||||||250
1728398880000|2024-10-08 14:48:00|||||||||400
1728399270000|2024-10-08 14:54:30|||||||||100
1728400000000|2024-10-08 15:06:40|||||||||300
1728400620000|2024-10-08 15:17:00|||||||||3401
1728400630000|2024-10-08 15:17:10|||||||||200
1728400920000|2024-10-08 15:22:00|||||||||148799
1728401170000|2024-10-08 15:26:10|||||||||351
1728401550000|2024-10-08 15:32:30|||||||||400
1728401750000|2024-10-08 15:35:50|||||||||50000
1728401920000|2024-10-08 15:38:40|||||||||500
1728402330000|2024-10-08 15:45:30|||||||||3818
1728402370000|2024-10-08 15:46:10|||||||||770
1728402460000|2024-10-08 15:47:40|||||||||1000
1728402640000|2024-10-08 15:50:40|||||||||300
1728402820000|2024-10-08 15:53:40|||||||||100
1728402840000|2024-10-08 15:54:00|||||||||1000
1728402870000|2024-10-08 15:54:30|||||||||500
1728402910000|2024-10-08 15:55:10|||||||||300
1728402920000|2024-10-08 15:55:20|||||||||400
1728403690000|2024-10-08 16:08:10|||||||||2157
1728403790000|2024-10-08 16:09:50|||||||||2000
1728404240000|2024-10-08 16:17:20|||||||||200
1728404350000|2024-10-08 16:19:10|||||||||1600
1728405820000|2024-10-08 16:43:40|||||||||1500
1728405840000|2024-10-08 16:44:00|||||||||6699
1728406890000|2024-10-08 17:01:30|||||||||100
1728406920000|2024-10-08 17:02:00|||||||||500
1728407700000|2024-10-08 17:15:00|||||||||450
1728408010000|2024-10-08 17:20:10|||||||||100
1728408380000|2024-10-08 17:26:20|||||||||200
1728408560000|2024-10-08 17:29:20|||||||||171
1728410810000|2024-10-08 18:06:50|||||||||1000
1728410960000|2024-10-08 18:09:20|||||||||300
1728411390000|2024-10-08 18:16:30|||||||||110
1728411500000|2024-10-08 18:18:20|||||||||300
1728412170000|2024-10-08 18:29:30|||||||||100
1728412210000|2024-10-08 18:30:10|||||||||137
1728412600000|2024-10-08 18:36:40|||||||||400
1728412610000|2024-10-08 18:36:50|||||||||100
1728412660000|2024-10-08 18:37:40|||||||||500
1728413010000|2024-10-08 18:43:30|||||||||125
1728413710000|2024-10-08 18:55:10|||||||||950
1728414100000|2024-10-08 19:01:40|||||||||150
1728414160000|2024-10-08 19:02:40|||||||||550
1728414580000|2024-10-08 19:09:40|||||||||100
1728415030000|2024-10-08 19:17:10|||||||||201
1728415180000|2024-10-08 19:19:40|||||||||500
1728415880000|2024-10-08 19:31:20|||||||||500
1728416380000|2024-10-08 19:39:40|||||||||1000
1728417030000|2024-10-08 19:50:30|||||||||983
1728417040000|2024-10-08 19:50:40|||||||||700
1728480600000|2024-10-09 13:30:00|||||||||776
1728480620000|2024-10-09 13:30:20|||||||||20000
1728480640000|2024-10-09 13:30:40|||||||||875
1728480650000|2024-10-09 13:30:50|||||||||100
1728480660000|2024-10-09 13:31:00|||||||||500
1728480680000|2024-10-09 13:31:20|||||||||686
1728480760000|2024-10-09 13:32:40|||||||||2500
1728480950000|2024-10-09 13:35:50|||||||||100
1728481460000|2024-10-09 13:44:20|||||||||250
1728481670000|2024-10-09 13:47:50|||||||||100
1728481740000|2024-10-09 13:49:00|||||||||8000
1728483080000|2024-10-09 14:11:20|||||||||222
1728483550000|2024-10-09 14:19:10|||||||||2000
1728484290000|2024-10-09 14:31:30|||||||||1000
1728485140000|2024-10-09 14:45:40|||||||||200
1728485150000|2024-10-09 14:45:50|||||||||210
1728485200000|2024-10-09 14:46:40|||||||||110
1728485480000|2024-10-09 14:51:20|||||||||1000
1728486070000|2024-10-09 15:01:10|||||||||500
1728487420000|2024-10-09 15:23:40|||||||||300
1728487530000|2024-10-09 15:25:30|||||||||200
1728487760000|2024-10-09 15:29:20|||||||||200
1728488130000|2024-10-09 15:35:30|||||||||3100
1728488500000|2024-10-09 15:41:40|||||||||10000
1728488940000|2024-10-09 15:49:00|||||||||753
1728490510000|2024-10-09 16:15:10|||||||||100
1728490860000|2024-10-09 16:21:00|||||||||200
1728491130000|2024-10-09 16:25:30|||||||||250
1728491650000|2024-10-09 16:34:10|||||||||1000
1728492120000|2024-10-09 16:42:00|||||||||3000
1728493880000|2024-10-09 17:11:20|||||||||219
1728494310000|2024-10-09 17:18:30|||||||||500
1728494600000|2024-10-09 17:23:20|||||||||1700
1728494660000|2024-10-09 17:24:20|||||||||400
1728495240000|2024-10-09 17:34:00|||||||||499
1728495620000|2024-10-09 17:40:20|||||||||312
1728495670000|2024-10-09 17:41:10|||||||||300
1728496520000|2024-10-09 17:55:20|||||||||400
1728497160000|2024-10-09 18:06:00|||||||||1000
1728497480000|2024-10-09 18:11:20|||||||||200
1728498170000|2024-10-09 18:22:50|||||||||500
1728498650000|2024-10-09 18:30:50|||||||||600
1728498680000|2024-10-09 18:31:20|||||||||1000
1728498840000|2024-10-09 18:34:00|||||||||110
1728499790000|2024-10-09 18:49:50|||||||||200
1728499870000|2024-10-09 18:51:10|||||||||463
1728500220000|2024-10-09 18:57:00|||||||||1000
1728500230000|2024-10-09 18:57:10|||||||||2900
1728500810000|2024-10-09 19:06:50|||||||||1000
1728501590000|2024-10-09 19:19:50|||||||||530
1728501630000|2024-10-09 19:20:30|||||||||150
1728501870000|2024-10-09 19:24:30|||||||||494
1728502600000|2024-10-09 19:36:40|||||||||1000
1728502850000|2024-10-09 19:40:50|||||||||500
1728503380000|2024-10-09 19:49:40|||||||||100
1728503990000|2024-10-09 19:59:50|||||||||5000
1728567020000|2024-10-10 13:30:20|||||||||9720
1728567060000|2024-10-10 13:31:00|||||||||10100
1728567080000|2024-10-10 13:31:20|||||||||200
1728567110000|2024-10-10 13:31:50|||||||||149
1728567210000|2024-10-10 13:33:30|||||||||182
1728567220000|2024-10-10 13:33:40|||||||||300
1728567410000|2024-10-10 13:36:50|||||||||600
1728567710000|2024-10-10 13:41:50|||||||||200
1728567830000|2024-10-10 13:43:50|||||||||440
1728568190000|2024-10-10 13:49:50|||||||||120
1728568250000|2024-10-10 13:50:50|||||||||100
1728568410000|2024-10-10 13:53:30|||||||||200
1728568570000|2024-10-10 13:56:10|||||||||200
1728569110000|2024-10-10 14:05:10|||||||||225
1728569270000|2024-10-10 14:07:50|||||||||3400
1728569460000|2024-10-10 14:11:00|||||||||104
1728569910000|2024-10-10 14:18:30|||||||||7000
1728569930000|2024-10-10 14:18:50|||||||||108
1728569960000|2024-10-10 14:19:20|||||||||100
1728570340000|2024-10-10 14:25:40|||||||||360
1728570660000|2024-10-10 14:31:00|||||||||100
1728570780000|2024-10-10 14:33:00|||||||||1134
1728570790000|2024-10-10 14:33:10|||||||||771
1728571230000|2024-10-10 14:40:30|||||||||200
1728571720000|2024-10-10 14:48:40|||||||||11500
1728571970000|2024-10-10 14:52:50|||||||||725
1728572000000|2024-10-10 14:53:20|||||||||101
1728572010000|2024-10-10 14:53:30|||||||||200
1728572510000|2024-10-10 15:01:50|||||||||710
1728572560000|2024-10-10 15:02:40|||||||||1000
1728572570000|2024-10-10 15:02:50|||||||||200
1728572710000|2024-10-10 15:05:10|||||||||750
1728572850000|2024-10-10 15:07:30|||||||||200
1728572870000|2024-10-10 15:07:50|||||||||200
1728573040000|2024-10-10 15:10:40|||||||||300
1728573290000|2024-10-10 15:14:50|||||||||110
1728573560000|2024-10-10 15:19:20|||||||||100
1728573800000|2024-10-10 15:23:20|||||||||100
1728574160000|2024-10-10 15:29:20|||||||||200
1728574620000|2024-10-10 15:37:00|||||||||210
1728575590000|2024-10-10 15:53:10|||||||||100
1728580190000|2024-10-10 17:09:50|||||||||100
1728582390000|2024-10-10 17:46:30|||||||||300
1728582490000|2024-10-10 17:48:10|||||||||140
1728582970000|2024-10-10 17:56:10|||||||||100
1728583730000|2024-10-10 18:08:50|||||||||1000
1728584350000|2024-10-10 18:19:10|||||||||250
1728584430000|2024-10-10 18:20:30|||||||||335
1728584710000|2024-10-10 18:25:10|||||||||200
1728585120000|2024-10-10 18:32:00|||||||||200
1728585240000|2024-10-10 18:34:00|||||||||300
1728585370000|2024-10-10 18:36:10|||||||||1410
1728585900000|2024-10-10 18:45:00|||||||||360
1728586210000|2024-10-10 18:50:10|||||||||914
1728586330000|2024-10-10 18:52:10|||||||||200
1728587220000|2024-10-10 19:07:00|||||||||528
1728587280000|2024-10-10 19:08:00|||||||||2000
1728589270000|2024-10-10 19:41:10|||||||||100
1728589510000|2024-10-10 19:45:10|||||||||1057
1728589890000|2024-10-10 19:51:30|||||||||200
1728653420000|2024-10-11 13:30:20|||||||||200
1728659960000|2024-10-11 15:19:20|||||||||500
1728661110000|2024-10-11 15:38:30|||||||||550
1728661330000|2024-10-11 15:42:10|||||||||1000
1728661540000|2024-10-11 15:45:40|||||||||1500
1728661770000|2024-10-11 15:49:30|||||||||400
1728661950000|2024-10-11 15:52:30|||||||||300
1728662100000|2024-10-11 15:55:00|||||||||200
1728662970000|2024-10-11 16:09:30|||||||||4200
1728663520000|2024-10-11 16:18:40|||||||||1808
1728663990000|2024-10-11 16:26:30|||||||||5000
1728664070000|2024-10-11 16:27:50|||||||||2518
1728664100000|2024-10-11 16:28:20|||||||||250
1728664640000|2024-10-11 16:37:20|||||||||200
1728664650000|2024-10-11 16:37:30|||||||||5400
1728665000000|2024-10-11 16:43:20|||||||||100
1728665040000|2024-10-11 16:44:00|||||||||200
1728666010000|2024-10-11 17:00:10|||||||||2000
1728666650000|2024-10-11 17:10:50|||||||||300
1728666810000|2024-10-11 17:13:30|||||||||1625
1728667080000|2024-10-11 17:18:00|||||||||2100
1728667150000|2024-10-11 17:19:10|||||||||500
1728667160000|2024-10-11 17:19:20|||||||||1200
1728667210000|2024-10-11 17:20:10|||||||||300
1728667310000|2024-10-11 17:21:50|||||||||4112
1728668060000|2024-10-11 17:34:20|||||||||150
1728668620000|2024-10-11 17:43:40|||||||||500
1728668730000|2024-10-11 17:45:30|||||||||300
1728669000000|2024-10-11 17:50:00|||||||||1000
1728669300000|2024-10-11 17:55:00|||||||||7000
1728669760000|2024-10-11 18:02:40|||||||||1000
1728670160000|2024-10-11 18:09:20|||||||||100
1728670530000|2024-10-11 18:15:30|||||||||872
1728670600000|2024-10-11 18:16:40|||||||||2533
1728671410000|2024-10-11 18:30:10|||||||||300
1728672540000|2024-10-11 18:49:00|||||||||149
1728672720000|2024-10-11 18:52:00|||||||||250
1728673280000|2024-10-11 19:01:20|||||||||1400
1728674240000|2024-10-11 19:17:20|||||||||400
1728674670000|2024-10-11 19:24:30|||||||||200
1728675030000|2024-10-11 19:30:30|||||||||200
1728912660000|2024-10-14 13:31:00|||||||||950
1728913390000|2024-10-14 13:43:10|||||||||218
1728913650000|2024-10-14 13:47:30|||||||||1500
1728913960000|2024-10-14 13:52:40|||||||||398
1728914350000|2024-10-14 13:59:10|||||||||170
1728914660000|2024-10-14 14:04:20|||||||||400
1728916020000|2024-10-14 14:27:00|||||||||129
1728916430000|2024-10-14 14:33:50|||||||||6413
1728917010000|2024-10-14 14:43:30|||||||||473
1728921330000|2024-10-14 15:55:30|||||||||300
1728921850000|2024-10-14 16:04:10|||||||||230
1728922020000|2024-10-14 16:07:00|||||||||109
1728922280000|2024-10-14 16:11:20|||||||||934
1728922320000|2024-10-14 16:12:00|||||||||1000
1728922580000|2024-10-14 16:16:20|||||||||189
1728925030000|2024-10-14 16:57:10|||||||||1100
1728925120000|2024-10-14 16:58:40|||||||||4000
1728926550000|2024-10-14 17:22:30|||||||||2295
1728926650000|2024-10-14 17:24:10|||||||||6500
1728926790000|2024-10-14 17:26:30|||||||||2202
1728926800000|2024-10-14 17:26:40|||||||||7989
1728926810000|2024-10-14 17:26:50|||||||||295
1728926820000|2024-10-14 17:27:00|||||||||319
1728926830000|2024-10-14 17:27:10|||||||||700
1728926840000|2024-10-14 17:27:20|||||||||5705
1728926850000|2024-10-14 17:27:30|||||||||2682
1728926900000|2024-10-14 17:28:20|||||||||500
1728927970000|2024-10-14 17:46:10|||||||||400
1728928050000|2024-10-14 17:47:30|||||||||200
1728928120000|2024-10-14 17:48:40|||||||||100
1728928870000|2024-10-14 18:01:10|||||||||301
1728928930000|2024-10-14 18:02:10|||||||||1000
1728928980000|2024-10-14 18:03:00|||||||||600
1728929260000|2024-10-14 18:07:40|||||||||152
1728930480000|2024-10-14 18:28:00|||||||||500
1728930690000|2024-10-14 18:31:30|||||||||300
1728932000000|2024-10-14 18:53:20|||||||||750
1728932340000|2024-10-14 18:59:00|||||||||120
1728932630000|2024-10-14 19:03:50|||||||||500
1728934150000|2024-10-14 19:29:10|||||||||245
1728935410000|2024-10-14 19:50:10|||||||||300
1728935430000|2024-10-14 19:50:30|||||||||112
1728999020000|2024-10-15 13:30:20|||||||||4512
1728999030000|2024-10-15 13:30:30|||||||||100
1728999950000|2024-10-15 13:45:50|||||||||5000
1729001170000|2024-10-15 14:06:10|||||||||6000
1729001340000|2024-10-15 14:09:00|||||||||400
1729002200000|2024-10-15 14:23:20|||||||||1400
1729002330000|2024-10-15 14:25:30|||||||||285
1729002430000|2024-10-15 14:27:10|||||||||400
1729002450000|2024-10-15 14:27:30|||||||||400
1729002550000|2024-10-15 14:29:10|||||||||300
1729003200000|2024-10-15 14:40:00|||||||||500
1729003210000|2024-10-15 14:40:10|||||||||109
1729003240000|2024-10-15 14:40:40|||||||||200
1729004620000|2024-10-15 15:03:40|||||||||450
1729004780000|2024-10-15 15:06:20|||||||||5000
1729004940000|2024-10-15 15:09:00|||||||||1000
1729005310000|2024-10-15 15:15:10|||||||||350
1729006300000|2024-10-15 15:31:40|||||||||2766
1729007060000|2024-10-15 15:44:20|||||||||200
1729007380000|2024-10-15 15:49:40|||||||||300
1729008550000|2024-10-15 16:09:10|||||||||214
1729008690000|2024-10-15 16:11:30|||||||||100
1729009160000|2024-10-15 16:19:20|||||||||500
1729009770000|2024-10-15 16:29:30|||||||||1720
1729010010000|2024-10-15 16:33:30|||||||||150
1729010020000|2024-10-15 16:33:40|||||||||750
1729010270000|2024-10-15 16:37:50|||||||||200
1729010800000|2024-10-15 16:46:40|||||||||200
1729010860000|2024-10-15 16:47:40|||||||||1500
1729010990000|2024-10-15 16:49:50|||||||||100
1729012590000|2024-10-15 17:16:30|||||||||2820
1729012760000|2024-10-15 17:19:20|||||||||1000
1729013280000|2024-10-15 17:28:00|||||||||125
1729013890000|2024-10-15 17:38:10|||||||||200
1729014260000|2024-10-15 17:44:20|||||||||750
1729014270000|2024-10-15 17:44:30|||||||||800
1729014600000|2024-10-15 17:50:00|||||||||2286
1729015650000|2024-10-15 18:07:30|||||||||2877
1729015810000|2024-10-15 18:10:10|||||||||300
1729016440000|2024-10-15 18:20:40|||||||||200
1729016730000|2024-10-15 18:25:30|||||||||325
1729017060000|2024-10-15 18:31:00|||||||||100
1729017720000|2024-10-15 18:42:00|||||||||100
1729017830000|2024-10-15 18:43:50|||||||||100
1729018330000|2024-10-15 18:52:10|||||||||537
1729019110000|2024-10-15 19:05:10|||||||||3250
1729019150000|2024-10-15 19:05:50|||||||||912
1729019320000|2024-10-15 19:08:40|||||||||1100
1729019420000|2024-10-15 19:10:20|||||||||718
1729019780000|2024-10-15 19:16:20|||||||||142
1729019980000|2024-10-15 19:19:40|||||||||1500
1729020030000|2024-10-15 19:20:30|||||||||390
1729020120000|2024-10-15 19:22:00|||||||||200
1729020310000|2024-10-15 19:25:10|||||||||1072
1729020360000|2024-10-15 19:26:00|||||||||569
1729020640000|2024-10-15 19:30:40|||||||||126
1729022010000|2024-10-15 19:53:30|||||||||3937
1729022170000|2024-10-15 19:56:10|||||||||1283
1728999020000|2024-10-15 13:30:20|||||||||4512
1728999030000|2024-10-15 13:30:30|||||||||100
1728999950000|2024-10-15 13:45:50|||||||||5000
1729001170000|2024-10-15 14:06:10|||||||||6000
1729001340000|2024-10-15 14:09:00|||||||||400
1729002200000|2024-10-15 14:23:20|||||||||1400
1729002330000|2024-10-15 14:25:30|||||||||285
1729002430000|2024-10-15 14:27:10|||||||||400
1729002450000|2024-10-15 14:27:30|||||||||400
1729002550000|2024-10-15 14:29:10|||||||||300
1729003200000|2024-10-15 14:40:00|||||||||500
1729003210000|2024-10-15 14:40:10|||||||||109
1729003240000|2024-10-15 14:40:40|||||||||200
1729004620000|2024-10-15 15:03:40|||||||||450
1729004780000|2024-10-15 15:06:20|||||||||5000
1729004940000|2024-10-15 15:09:00|||||||||1000
1729005310000|2024-10-15 15:15:10|||||||||350
1729006300000|2024-10-15 15:31:40|||||||||2766
1729007060000|2024-10-15 15:44:20|||||||||200
1729007380000|2024-10-15 15:49:40|||||||||300
1729008550000|2024-10-15 16:09:10|||||||||214
1729008690000|2024-10-15 16:11:30|||||||||100
1729009160000|2024-10-15 16:19:20|||||||||500
1729009770000|2024-10-15 16:29:30|||||||||1720
1729010010000|2024-10-15 16:33:30|||||||||150
1729010020000|2024-10-15 16:33:40|||||||||750
1729010270000|2024-10-15 16:37:50|||||||||200
1729010800000|2024-10-15 16:46:40|||||||||200
1729010860000|2024-10-15 16:47:40|||||||||1500
1729010990000|2024-10-15 16:49:50|||||||||100
1729012590000|2024-10-15 17:16:30|||||||||2820
1729012760000|2024-10-15 17:19:20|||||||||1000
1729013280000|2024-10-15 17:28:00|||||||||125
1729013890000|2024-10-15 17:38:10|||||||||200
1729014260000|2024-10-15 17:44:20|||||||||750
1729014270000|2024-10-15 17:44:30|||||||||800
1729014600000|2024-10-15 17:50:00|||||||||2286
1729015650000|2024-10-15 18:07:30|||||||||2877
1729015810000|2024-10-15 18:10:10|||||||||300
1729016440000|2024-10-15 18:20:40|||||||||200
1729016730000|2024-10-15 18:25:30|||||||||325
1729017060000|2024-10-15 18:31:00|||||||||100
1729017720000|2024-10-15 18:42:00|||||||||100
1729017830000|2024-10-15 18:43:50|||||||||100
1729018330000|2024-10-15 18:52:10|||||||||537
1729019110000|2024-10-15 19:05:10|||||||||3250
1729019150000|2024-10-15 19:05:50|||||||||912
1729019320000|2024-10-15 19:08:40|||||||||1100
1729019420000|2024-10-15 19:10:20|||||||||718
1729019780000|2024-10-15 19:16:20|||||||||142
1729019980000|2024-10-15 19:19:40|||||||||1500
1729020030000|2024-10-15 19:20:30|||||||||390
1729020120000|2024-10-15 19:22:00|||||||||200
1729020310000|2024-10-15 19:25:10|||||||||1072
1729020360000|2024-10-15 19:26:00|||||||||569
1729020640000|2024-10-15 19:30:40|||||||||126
1729022010000|2024-10-15 19:53:30|||||||||3937
1729022170000|2024-10-15 19:56:10|||||||||1283
1729085420000|2024-10-16 13:30:20|||||||||26967
1729085430000|2024-10-16 13:30:30|||||||||10480
1729085440000|2024-10-16 13:30:40|||||||||1450
1729086340000|2024-10-16 13:45:40|||||||||910
1729086650000|2024-10-16 13:50:50|||||||||400
1729086880000|2024-10-16 13:54:40|||||||||300
1729092270000|2024-10-16 15:24:30|||||||||100
1729092540000|2024-10-16 15:29:00|||||||||1000
1729092950000|2024-10-16 15:35:50|||||||||500
1729093370000|2024-10-16 15:42:50|||||||||300
1729093510000|2024-10-16 15:45:10|||||||||500
1729095310000|2024-10-16 16:15:10|||||||||643
1729095370000|2024-10-16 16:16:10|||||||||1200
1729095380000|2024-10-16 16:16:20|||||||||417
1729095900000|2024-10-16 16:25:00|||||||||300
1729096090000|2024-10-16 16:28:10|||||||||1000
1729096250000|2024-10-16 16:30:50|||||||||300
1729096350000|2024-10-16 16:32:30|||||||||300
1729096650000|2024-10-16 16:37:30|||||||||200
1729098040000|2024-10-16 17:00:40|||||||||160
1729098050000|2024-10-16 17:00:50|||||||||200
1729098270000|2024-10-16 17:04:30|||||||||400
1729098300000|2024-10-16 17:05:00|||||||||1000
1729098480000|2024-10-16 17:08:00|||||||||100
1729098600000|2024-10-16 17:10:00|||||||||1200
1729098620000|2024-10-16 17:10:20|||||||||4000
1729085420000|2024-10-16 13:30:20|||||||||26967
1729085430000|2024-10-16 13:30:30|||||||||10480
1729085440000|2024-10-16 13:30:40|||||||||1450
1729086340000|2024-10-16 13:45:40|||||||||910
1729086650000|2024-10-16 13:50:50|||||||||400
1729086880000|2024-10-16 13:54:40|||||||||300
1729092270000|2024-10-16 15:24:30|||||||||100
1729092540000|2024-10-16 15:29:00|||||||||1000
1729092950000|2024-10-16 15:35:50|||||||||500
1729093370000|2024-10-16 15:42:50|||||||||300
1729093510000|2024-10-16 15:45:10|||||||||500
1729095310000|2024-10-16 16:15:10|||||||||643
1729095370000|2024-10-16 16:16:10|||||||||1200
1729095380000|2024-10-16 16:16:20|||||||||417
1729095900000|2024-10-16 16:25:00|||||||||300
1729096090000|2024-10-16 16:28:10|||||||||1000
1729096250000|2024-10-16 16:30:50|||||||||300
1729096350000|2024-10-16 16:32:30|||||||||300
1729096650000|2024-10-16 16:37:30|||||||||200
1729098040000|2024-10-16 17:00:40|||||||||160
1729098050000|2024-10-16 17:00:50|||||||||200
1729098270000|2024-10-16 17:04:30|||||||||400
1729098300000|2024-10-16 17:05:00|||||||||1000
1729098480000|2024-10-16 17:08:00|||||||||100
1729098600000|2024-10-16 17:10:00|||||||||1200
1729098620000|2024-10-16 17:10:20|||||||||4000
1729100510000|2024-10-16 17:41:50|||||||||705
1729102640000|2024-10-16 18:17:20|||||||||166
1729102970000|2024-10-16 18:22:50|||||||||1500
1729102980000|2024-10-16 18:23:00|||||||||666
1729104630000|2024-10-16 18:50:30|||||||||2056
1729104930000|2024-10-16 18:55:30|||||||||18504
1729105070000|2024-10-16 18:57:50|||||||||1000
1729105380000|2024-10-16 19:03:00|||||||||600
1729105550000|2024-10-16 19:05:50|||||||||1818
1729105710000|2024-10-16 19:08:30|||||||||200
1729108130000|2024-10-16 19:48:50|||||||||100
1729108160000|2024-10-16 19:49:20|||||||||1300
1729108350000|2024-10-16 19:52:30|||||||||300
1729108690000|2024-10-16 19:58:10|||||||||200
1729171810000|2024-10-17 13:30:10|||||||||328
1729171820000|2024-10-17 13:30:20|||||||||13880
1729172710000|2024-10-17 13:45:10|||||||||500
1729173180000|2024-10-17 13:53:00|||||||||301
1729173520000|2024-10-17 13:58:40|||||||||150
1729173890000|2024-10-17 14:04:50|||||||||110
1729174660000|2024-10-17 14:17:40|||||||||300
1729176270000|2024-10-17 14:44:30|||||||||2000
1729176470000|2024-10-17 14:47:50|||||||||136
1729176670000|2024-10-17 14:51:10|||||||||325
1729177050000|2024-10-17 14:57:30|||||||||241
1729177540000|2024-10-17 15:05:40|||||||||350
1729178130000|2024-10-17 15:15:30|||||||||500
1729178660000|2024-10-17 15:24:20|||||||||30000
1729178770000|2024-10-17 15:26:10|||||||||500
1729178970000|2024-10-17 15:29:30|||||||||500
1729182060000|2024-10-17 16:21:00|||||||||300
1729182560000|2024-10-17 16:29:20|||||||||700
1729183880000|2024-10-17 16:51:20|||||||||600
1729184350000|2024-10-17 16:59:10|||||||||100
1729184370000|2024-10-17 16:59:30|||||||||200
1729184920000|2024-10-17 17:08:40|||||||||100
1729187160000|2024-10-17 17:46:00|||||||||500
1729188850000|2024-10-17 18:14:10|||||||||204
1729188870000|2024-10-17 18:14:30|||||||||2075
1729189420000|2024-10-17 18:23:40|||||||||1630
1729190790000|2024-10-17 18:46:30|||||||||600
1729191490000|2024-10-17 18:58:10|||||||||400
1729191760000|2024-10-17 19:02:40|||||||||100
1729192920000|2024-10-17 19:22:00|||||||||600
1729193080000|2024-10-17 19:24:40|||||||||123
1729193150000|2024-10-17 19:25:50|||||||||1001
1729194550000|2024-10-17 19:49:10|||||||||500
1729195160000|2024-10-17 19:59:20|||||||||100
1729258200000|2024-10-18 13:30:00|||||||||14438
1729258210000|2024-10-18 13:30:10|||||||||200
1729258220000|2024-10-18 13:30:20|||||||||100
1729258240000|2024-10-18 13:30:40|||||||||1600
1729258840000|2024-10-18 13:40:40|||||||||200
1729259370000|2024-10-18 13:49:30|||||||||1000
1729259970000|2024-10-18 13:59:30|||||||||242
1729260070000|2024-10-18 14:01:10|||||||||213
1729260490000|2024-10-18 14:08:10|||||||||300
1729260740000|2024-10-18 14:12:20|||||||||500
1729260800000|2024-10-18 14:13:20|||||||||250
1729261010000|2024-10-18 14:16:50|||||||||220
1729261420000|2024-10-18 14:23:40|||||||||600
1729262230000|2024-10-18 14:37:10|||||||||170
1729262250000|2024-10-18 14:37:30|||||||||1240
1729262490000|2024-10-18 14:41:30|||||||||500
1729262720000|2024-10-18 14:45:20|||||||||1500
1729262850000|2024-10-18 14:47:30|||||||||200
1729262930000|2024-10-18 14:48:50|||||||||1000
1729263560000|2024-10-18 14:59:20|||||||||2000
1729263740000|2024-10-18 15:02:20|||||||||5000
1729264340000|2024-10-18 15:12:20|||||||||969
1729264550000|2024-10-18 15:15:50|||||||||4000
1729265120000|2024-10-18 15:25:20|||||||||2760
1729265180000|2024-10-18 15:26:20|||||||||190
1729265710000|2024-10-18 15:35:10|||||||||517
1729265970000|2024-10-18 15:39:30|||||||||282
1729266000000|2024-10-18 15:40:00|||||||||200
1729267830000|2024-10-18 16:10:30|||||||||2900
1729268040000|2024-10-18 16:14:00|||||||||500
1729268580000|2024-10-18 16:23:00|||||||||560
1729269000000|2024-10-18 16:30:00|||||||||200
1729269220000|2024-10-18 16:33:40|||||||||200
1729270010000|2024-10-18 16:46:50|||||||||1350
1729271730000|2024-10-18 17:15:30|||||||||300
1729271920000|2024-10-18 17:18:40|||||||||247
1729272330000|2024-10-18 17:25:30|||||||||207
1729273160000|2024-10-18 17:39:20|||||||||500
1729273180000|2024-10-18 17:39:40|||||||||2020
1729273290000|2024-10-18 17:41:30|||||||||200
1729274420000|2024-10-18 18:00:20|||||||||200
1729276170000|2024-10-18 18:29:30|||||||||500
1729276500000|2024-10-18 18:35:00|||||||||850
1729277390000|2024-10-18 18:49:50|||||||||1498
1729277750000|2024-10-18 18:55:50|||||||||7839
1729278020000|2024-10-18 19:00:20|||||||||2331
1729278040000|2024-10-18 19:00:40|||||||||1200
1729278070000|2024-10-18 19:01:10|||||||||500
1729278110000|2024-10-18 19:01:50|||||||||12000
1729278420000|2024-10-18 19:07:00|||||||||300
1729278850000|2024-10-18 19:14:10|||||||||510
1729279110000|2024-10-18 19:18:30|||||||||548
1729279420000|2024-10-18 19:23:40|||||||||214
1729280000000|2024-10-18 19:33:20|||||||||100
1729281360000|2024-10-18 19:56:00|||||||||2000
1729517400000|2024-10-21 13:30:00|||||||||4698
1729517440000|2024-10-21 13:30:40|||||||||700
1729519910000|2024-10-21 14:11:50|||||||||100
1729520340000|2024-10-21 14:19:00|||||||||100
1729521100000|2024-10-21 14:31:40|||||||||300
1729521280000|2024-10-21 14:34:40|||||||||100
1729521320000|2024-10-21 14:35:20|||||||||2240
1729522610000|2024-10-21 14:56:50|||||||||2000
1729523740000|2024-10-21 15:15:40|||||||||1359
1729524210000|2024-10-21 15:23:30|||||||||3970
1729526070000|2024-10-21 15:54:30|||||||||300
1729529230000|2024-10-21 16:47:10|||||||||940
1729529480000|2024-10-21 16:51:20|||||||||145
1729529660000|2024-10-21 16:54:20|||||||||100
1729529810000|2024-10-21 16:56:50|||||||||500
1729530140000|2024-10-21 17:02:20|||||||||2750
1729532240000|2024-10-21 17:37:20|||||||||100
1729533120000|2024-10-21 17:52:00|||||||||1100
1729533180000|2024-10-21 17:53:00|||||||||102
1729533320000|2024-10-21 17:55:20|||||||||1000
1729533630000|2024-10-21 18:00:30|||||||||750
1729533770000|2024-10-21 18:02:50|||||||||500
1729534840000|2024-10-21 18:20:40|||||||||128
1729535130000|2024-10-21 18:25:30|||||||||400
1729535230000|2024-10-21 18:27:10|||||||||200
1729536700000|2024-10-21 18:51:40|||||||||505
1729537280000|2024-10-21 19:01:20|||||||||300
1729537450000|2024-10-21 19:04:10|||||||||250
1729537810000|2024-10-21 19:10:10|||||||||500
1729538710000|2024-10-21 19:25:10|||||||||30000
1729538980000|2024-10-21 19:29:40|||||||||200
1729539280000|2024-10-21 19:34:40|||||||||700
1729539720000|2024-10-21 19:42:00|||||||||178
1729540080000|2024-10-21 19:48:00|||||||||200
1729540410000|2024-10-21 19:53:30|||||||||200
1729603820000|2024-10-22 13:30:20|||||||||6400
1729603830000|2024-10-22 13:30:30|||||||||500
1729603850000|2024-10-22 13:30:50|||||||||487
1729603870000|2024-10-22 13:31:10|||||||||772
1729604710000|2024-10-22 13:45:10|||||||||1000
1729605980000|2024-10-22 14:06:20|||||||||4050
1729605990000|2024-10-22 14:06:30|||||||||1002
1729606290000|2024-10-22 14:11:30|||||||||100
1729606460000|2024-10-22 14:14:20|||||||||150
1729606480000|2024-10-22 14:14:40|||||||||100
1729606590000|2024-10-22 14:16:30|||||||||100
1729606700000|2024-10-22 14:18:20|||||||||610
1729606910000|2024-10-22 14:21:50|||||||||210
1729606940000|2024-10-22 14:22:20|||||||||200
1729607380000|2024-10-22 14:29:40|||||||||186
1729607910000|2024-10-22 14:38:30|||||||||200
1729608300000|2024-10-22 14:45:00|||||||||100
1729608320000|2024-10-22 14:45:20|||||||||500
1729608520000|2024-10-22 14:48:40|||||||||150
1729609150000|2024-10-22 14:59:10|||||||||5300
1729609370000|2024-10-22 15:02:50|||||||||113
1729609830000|2024-10-22 15:10:30|||||||||2150
1729609870000|2024-10-22 15:11:10|||||||||106
1729610310000|2024-10-22 15:18:30|||||||||3739
1729610430000|2024-10-22 15:20:30|||||||||108
1729610520000|2024-10-22 15:22:00|||||||||100
1729610630000|2024-10-22 15:23:50|||||||||100
1729611460000|2024-10-22 15:37:40|||||||||690
1729611790000|2024-10-22 15:43:10|||||||||1000
1729612190000|2024-10-22 15:49:50|||||||||350
1729612850000|2024-10-22 16:00:50|||||||||1083
1729612880000|2024-10-22 16:01:20|||||||||100
1729613010000|2024-10-22 16:03:30|||||||||100
1729613870000|2024-10-22 16:17:50|||||||||100
1729614010000|2024-10-22 16:20:10|||||||||500
1729614460000|2024-10-22 16:27:40|||||||||150
1729615490000|2024-10-22 16:44:50|||||||||1000
1729615630000|2024-10-22 16:47:10|||||||||200
1729615640000|2024-10-22 16:47:20|||||||||160
1729615980000|2024-10-22 16:53:00|||||||||100
1729616480000|2024-10-22 17:01:20|||||||||230
1729616570000|2024-10-22 17:02:50|||||||||131
1729616580000|2024-10-22 17:03:00|||||||||900
1729616840000|2024-10-22 17:07:20|||||||||500
1729617510000|2024-10-22 17:18:30|||||||||15000
1729618510000|2024-10-22 17:35:10|||||||||345
1729619610000|2024-10-22 17:53:30|||||||||105
1729620110000|2024-10-22 18:01:50|||||||||330
1729620130000|2024-10-22 18:02:10|||||||||3927
1729621010000|2024-10-22 18:16:50|||||||||200
1729621250000|2024-10-22 18:20:50|||||||||127
1729621380000|2024-10-22 18:23:00|||||||||600
1729621520000|2024-10-22 18:25:20|||||||||100
1729622980000|2024-10-22 18:49:40|||||||||350
1729623430000|2024-10-22 18:57:10|||||||||500
1729624220000|2024-10-22 19:10:20|||||||||400
1729624700000|2024-10-22 19:18:20|||||||||500
1729624890000|2024-10-22 19:21:30|||||||||134
1729625690000|2024-10-22 19:34:50|||||||||100
1729625720000|2024-10-22 19:35:20|||||||||500
1729626130000|2024-10-22 19:42:10|||||||||63892
1729626540000|2024-10-22 19:49:00|||||||||880
1729626670000|2024-10-22 19:51:10|||||||||400
1729690200000|2024-10-23 13:30:00|||||||||5237
1729690220000|2024-10-23 13:30:20|||||||||400
1729690290000|2024-10-23 13:31:30|||||||||957
1729690630000|2024-10-23 13:37:10|||||||||528
1729691680000|2024-10-23 13:54:40|||||||||200
1729692070000|2024-10-23 14:01:10|||||||||286
1729693500000|2024-10-23 14:25:00|||||||||1918
1729694130000|2024-10-23 14:35:30|||||||||267
1729694400000|2024-10-23 14:40:00|||||||||100
1729694740000|2024-10-23 14:45:40|||||||||600
1729695600000|2024-10-23 15:00:00|||||||||100
1729695680000|2024-10-23 15:01:20|||||||||150
1729695830000|2024-10-23 15:03:50|||||||||500
1729697810000|2024-10-23 15:36:50|||||||||107
1729698430000|2024-10-23 15:47:10|||||||||350
1729698440000|2024-10-23 15:47:20|||||||||1314
1729699010000|2024-10-23 15:56:50|||||||||300
1729699340000|2024-10-23 16:02:20|||||||||500
1729701890000|2024-10-23 16:44:50|||||||||1000
1729702630000|2024-10-23 16:57:10|||||||||460
1729702950000|2024-10-23 17:02:30|||||||||100
1729705130000|2024-10-23 17:38:50|||||||||3800
1729705400000|2024-10-23 17:43:20|||||||||100
1729706230000|2024-10-23 17:57:10|||||||||3739
1729706240000|2024-10-23 17:57:20|||||||||4995
1729707540000|2024-10-23 18:19:00|||||||||135
1729710180000|2024-10-23 19:03:00|||||||||320
1729711360000|2024-10-23 19:22:40|||||||||250
1729713350000|2024-10-23 19:55:50|||||||||400
1729713500000|2024-10-23 19:58:20|||||||||1000
1729776600000|2024-10-24 13:30:00|||||||||2243
1729776650000|2024-10-24 13:30:50|||||||||500
1729776990000|2024-10-24 13:36:30|||||||||1000
1729777060000|2024-10-24 13:37:40|||||||||400
1729777590000|2024-10-24 13:46:30|||||||||100
1729778120000|2024-10-24 13:55:20|||||||||100
1729778460000|2024-10-24 14:01:00|||||||||1040
1729779100000|2024-10-24 14:11:40|||||||||503
1729779470000|2024-10-24 14:17:50|||||||||100
1729779790000|2024-10-24 14:23:10|||||||||315
1729780340000|2024-10-24 14:32:20|||||||||500
1729781670000|2024-10-24 14:54:30|||||||||200
1729781780000|2024-10-24 14:56:20|||||||||500
1729782320000|2024-10-24 15:05:20|||||||||1300
1729783620000|2024-10-24 15:27:00|||||||||150
1729783710000|2024-10-24 15:28:30|||||||||400
1729783800000|2024-10-24 15:30:00|||||||||1500
1729783810000|2024-10-24 15:30:10|||||||||3739
1729783980000|2024-10-24 15:33:00|||||||||800
1729785360000|2024-10-24 15:56:00|||||||||100
1729786310000|2024-10-24 16:11:50|||||||||1067
1729787160000|2024-10-24 16:26:00|||||||||100
1729787320000|2024-10-24 16:28:40|||||||||2000
1729787420000|2024-10-24 16:30:20|||||||||185
1729787590000|2024-10-24 16:33:10|||||||||150
1729789080000|2024-10-24 16:58:00|||||||||143
1729789510000|2024-10-24 17:05:10|||||||||150
1729790330000|2024-10-24 17:18:50|||||||||1000
1729790960000|2024-10-24 17:29:20|||||||||5000
1729792050000|2024-10-24 17:47:30|||||||||650
1729792710000|2024-10-24 17:58:30|||||||||200
1729793980000|2024-10-24 18:19:40|||||||||1000
1729794320000|2024-10-24 18:25:20|||||||||400
1729794560000|2024-10-24 18:29:20|||||||||100
1729795320000|2024-10-24 18:42:00|||||||||100
1729795450000|2024-10-24 18:44:10|||||||||200
1729795900000|2024-10-24 18:51:40|||||||||1000
1729796440000|2024-10-24 19:00:40|||||||||445
1729797400000|2024-10-24 19:16:40|||||||||100
1729798460000|2024-10-24 19:34:20|||||||||200
1729798530000|2024-10-24 19:35:30|||||||||100
1729799390000|2024-10-24 19:49:50|||||||||1000
1729799590000|2024-10-24 19:53:10|||||||||1000
1729799600000|2024-10-24 19:53:20|||||||||9000
1729863000000|2024-10-25 13:30:00|||||||||235
1729863010000|2024-10-25 13:30:10|||||||||1070
1729863880000|2024-10-25 13:44:40|||||||||198
1729863900000|2024-10-25 13:45:00|||||||||186
1729864170000|2024-10-25 13:49:30|||||||||2000
1729864740000|2024-10-25 13:59:00|||||||||3000
1729865790000|2024-10-25 14:16:30|||||||||100
1729865980000|2024-10-25 14:19:40|||||||||100
1729866540000|2024-10-25 14:29:00|||||||||100
1729866600000|2024-10-25 14:30:00|||||||||802
1729866680000|2024-10-25 14:31:20|||||||||135
1729866790000|2024-10-25 14:33:10|||||||||100
1729866850000|2024-10-25 14:34:10|||||||||100
1729866950000|2024-10-25 14:35:50|||||||||100
1729867010000|2024-10-25 14:36:50|||||||||204
1729867150000|2024-10-25 14:39:10|||||||||15000
1729867170000|2024-10-25 14:39:30|||||||||11000
1729867580000|2024-10-25 14:46:20|||||||||1500
1729867760000|2024-10-25 14:49:20|||||||||195
1729867790000|2024-10-25 14:49:50|||||||||499
1729868080000|2024-10-25 14:54:40|||||||||500
1729868210000|2024-10-25 14:56:50|||||||||400
1729868220000|2024-10-25 14:57:00|||||||||2000
1729869160000|2024-10-25 15:12:40|||||||||200
1729869360000|2024-10-25 15:16:00|||||||||291
1729869480000|2024-10-25 15:18:00|||||||||168
1729869730000|2024-10-25 15:22:10|||||||||5900
1729870370000|2024-10-25 15:32:50|||||||||100
1729870500000|2024-10-25 15:35:00|||||||||500
1729871910000|2024-10-25 15:58:30|||||||||100
1729872560000|2024-10-25 16:09:20|||||||||1000
1729872620000|2024-10-25 16:10:20|||||||||187
1729872770000|2024-10-25 16:12:50|||||||||1509
1729873520000|2024-10-25 16:25:20|||||||||275
1729873980000|2024-10-25 16:33:00|||||||||1000
1729874690000|2024-10-25 16:44:50|||||||||2000
1729875560000|2024-10-25 16:59:20|||||||||2000
1729875690000|2024-10-25 17:01:30|||||||||100
1729876420000|2024-10-25 17:13:40|||||||||600
1729877220000|2024-10-25 17:27:00|||||||||500
1729877620000|2024-10-25 17:33:40|||||||||150
1729877710000|2024-10-25 17:35:10|||||||||3000
1729878040000|2024-10-25 17:40:40|||||||||500
1729878650000|2024-10-25 17:50:50|||||||||610
1729880230000|2024-10-25 18:17:10|||||||||110
1729880240000|2024-10-25 18:17:20|||||||||750
1729880580000|2024-10-25 18:23:00|||||||||110
1729881180000|2024-10-25 18:33:00|||||||||300
1729883130000|2024-10-25 19:05:30|||||||||520
1729883640000|2024-10-25 19:14:00|||||||||2000
1729884240000|2024-10-25 19:24:00|||||||||3659
1729885450000|2024-10-25 19:44:10|||||||||1373
1729885470000|2024-10-25 19:44:30|||||||||8542
1729885500000|2024-10-25 19:45:00|||||||||100
1729885680000|2024-10-25 19:48:00|||||||||51123
1729885880000|2024-10-25 19:51:20|||||||||2194
1730122200000|2024-10-28 13:30:00|||||||||6169
1730122470000|2024-10-28 13:34:30|||||||||108
1730122500000|2024-10-28 13:35:00|||||||||207
1730122600000|2024-10-28 13:36:40|||||||||1800
1730122800000|2024-10-28 13:40:00|||||||||177
1730123090000|2024-10-28 13:44:50|||||||||103
1730123110000|2024-10-28 13:45:10|||||||||357
1730123930000|2024-10-28 13:58:50|||||||||200
1730124460000|2024-10-28 14:07:40|||||||||229
1730124670000|2024-10-28 14:11:10|||||||||420
1730124710000|2024-10-28 14:11:50|||||||||100
1730125320000|2024-10-28 14:22:00|||||||||200
1730125340000|2024-10-28 14:22:20|||||||||100
1730125620000|2024-10-28 14:27:00|||||||||200
1730125730000|2024-10-28 14:28:50|||||||||100
1730125740000|2024-10-28 14:29:00|||||||||300
1730125810000|2024-10-28 14:30:10|||||||||110
1730127140000|2024-10-28 14:52:20|||||||||500
1730128260000|2024-10-28 15:11:00|||||||||214
1730128370000|2024-10-28 15:12:50|||||||||901
1730128380000|2024-10-28 15:13:00|||||||||120
1730128490000|2024-10-28 15:14:50|||||||||306
1730129010000|2024-10-28 15:23:30|||||||||128
1730129280000|2024-10-28 15:28:00|||||||||100
1730129880000|2024-10-28 15:38:00|||||||||400
1730129890000|2024-10-28 15:38:10|||||||||181
1730130330000|2024-10-28 15:45:30|||||||||500
1730130410000|2024-10-28 15:46:50|||||||||20000
1730130420000|2024-10-28 15:47:00|||||||||1183
1730130610000|2024-10-28 15:50:10|||||||||1760
1730130850000|2024-10-28 15:54:10|||||||||250
1730130920000|2024-10-28 15:55:20|||||||||162
1730131250000|2024-10-28 16:00:50|||||||||114
1730132510000|2024-10-28 16:21:50|||||||||500
1730132520000|2024-10-28 16:22:00|||||||||103
1730132670000|2024-10-28 16:24:30|||||||||100
1730132690000|2024-10-28 16:24:50|||||||||100
1730133210000|2024-10-28 16:33:30|||||||||550
1730134810000|2024-10-28 17:00:10|||||||||8585
1730134840000|2024-10-28 17:00:40|||||||||434
1730135110000|2024-10-28 17:05:10|||||||||131
1730135320000|2024-10-28 17:08:40|||||||||327
1730135840000|2024-10-28 17:17:20|||||||||250
1730136070000|2024-10-28 17:21:10|||||||||130
1730136090000|2024-10-28 17:21:30|||||||||1700
1730136100000|2024-10-28 17:21:40|||||||||115
1730136320000|2024-10-28 17:25:20|||||||||157
1730136350000|2024-10-28 17:25:50|||||||||200
1730136660000|2024-10-28 17:31:00|||||||||300
1730136990000|2024-10-28 17:36:30|||||||||135
1730137150000|2024-10-28 17:39:10|||||||||1000
1730137170000|2024-10-28 17:39:30|||||||||100
1730137230000|2024-10-28 17:40:30|||||||||106
1730139550000|2024-10-28 18:19:10|||||||||3309
1730139590000|2024-10-28 18:19:50|||||||||170
1730139910000|2024-10-28 18:25:10|||||||||202
1730140020000|2024-10-28 18:27:00|||||||||100
1730140720000|2024-10-28 18:38:40|||||||||693
1730140810000|2024-10-28 18:40:10|||||||||370
1730141030000|2024-10-28 18:43:50|||||||||720
1730141050000|2024-10-28 18:44:10|||||||||119
1730141510000|2024-10-28 18:51:50|||||||||100
1730141700000|2024-10-28 18:55:00|||||||||2000
1730141710000|2024-10-28 18:55:10|||||||||110
1730141910000|2024-10-28 18:58:30|||||||||165
1730141970000|2024-10-28 18:59:30|||||||||176
1730142270000|2024-10-28 19:04:30|||||||||420
1730142430000|2024-10-28 19:07:10|||||||||250
1730142520000|2024-10-28 19:08:40|||||||||237
1730142650000|2024-10-28 19:10:50|||||||||26453
1730142660000|2024-10-28 19:11:00|||||||||526
1730142880000|2024-10-28 19:14:40|||||||||2279
1730143820000|2024-10-28 19:30:20|||||||||2500
1730144090000|2024-10-28 19:34:50|||||||||213
1730144240000|2024-10-28 19:37:20|||||||||100
1730144480000|2024-10-28 19:41:20|||||||||200
1730145030000|2024-10-28 19:50:30|||||||||1622
1730145150000|2024-10-28 19:52:30|||||||||163
1730295000000|2024-10-30 13:30:00|||||||||1337
1730295320000|2024-10-30 13:35:20|||||||||1500
1730295330000|2024-10-30 13:35:30|||||||||200
1730295430000|2024-10-30 13:37:10|||||||||100
1730295790000|2024-10-30 13:43:10|||||||||100
1730296270000|2024-10-30 13:51:10|||||||||1298
1730297200000|2024-10-30 14:06:40|||||||||300
1730297340000|2024-10-30 14:09:00|||||||||657
1730297680000|2024-10-30 14:14:40|||||||||100
1730297690000|2024-10-30 14:14:50|||||||||200
1730297820000|2024-10-30 14:17:00|||||||||150
1730298370000|2024-10-30 14:26:10|||||||||1880
1730299050000|2024-10-30 14:37:30|||||||||160
1730299360000|2024-10-30 14:42:40|||||||||200
1730300050000|2024-10-30 14:54:10|||||||||19675
1730302170000|2024-10-30 15:29:30|||||||||196
1730302180000|2024-10-30 15:29:40|||||||||2250
1730302470000|2024-10-30 15:34:30|||||||||1750
1730302630000|2024-10-30 15:37:10|||||||||1300
1730302980000|2024-10-30 15:43:00|||||||||500
1730303000000|2024-10-30 15:43:20|||||||||300
1730303010000|2024-10-30 15:43:30|||||||||425
1730303810000|2024-10-30 15:56:50|||||||||500
1730304940000|2024-10-30 16:15:40|||||||||630
1730305130000|2024-10-30 16:18:50|||||||||400
1730305970000|2024-10-30 16:32:50|||||||||796
1730306330000|2024-10-30 16:38:50|||||||||185
1730306560000|2024-10-30 16:42:40|||||||||6500
1730306760000|2024-10-30 16:46:00|||||||||1600
1730309440000|2024-10-30 17:30:40|||||||||290
1730309490000|2024-10-30 17:31:30|||||||||392
1730309780000|2024-10-30 17:36:20|||||||||601
1730311630000|2024-10-30 18:07:10|||||||||200
1730311720000|2024-10-30 18:08:40|||||||||150
1730311840000|2024-10-30 18:10:40|||||||||180
1730312800000|2024-10-30 18:26:40|||||||||100
1730313650000|2024-10-30 18:40:50|||||||||350
1730313660000|2024-10-30 18:41:00|||||||||100
1730314840000|2024-10-30 19:00:40|||||||||100
1730315990000|2024-10-30 19:19:50|||||||||500
1730317100000|2024-10-30 19:38:20|||||||||500
1730318100000|2024-10-30 19:55:00|||||||||900
1730318230000|2024-10-30 19:57:10|||||||||100
1730381410000|2024-10-31 13:30:10|||||||||24012
1730381420000|2024-10-31 13:30:20|||||||||48124
1730381430000|2024-10-31 13:30:30|||||||||24012
1730381500000|2024-10-31 13:31:40|||||||||187
1730381590000|2024-10-31 13:33:10|||||||||1000
1730381730000|2024-10-31 13:35:30|||||||||116
1730381780000|2024-10-31 13:36:20|||||||||300
1730382110000|2024-10-31 13:41:50|||||||||100
1730382230000|2024-10-31 13:43:50|||||||||320
1730382240000|2024-10-31 13:44:00|||||||||500
1730382680000|2024-10-31 13:51:20|||||||||3454
1730383580000|2024-10-31 14:06:20|||||||||10584
1730384280000|2024-10-31 14:18:00|||||||||1000
1730384540000|2024-10-31 14:22:20|||||||||437
1730384590000|2024-10-31 14:23:10|||||||||2227
1730384660000|2024-10-31 14:24:20|||||||||340
1730384790000|2024-10-31 14:26:30|||||||||350
1730384970000|2024-10-31 14:29:30|||||||||100
1730385060000|2024-10-31 14:31:00|||||||||1900
1730386610000|2024-10-31 14:56:50|||||||||364
1730386810000|2024-10-31 15:00:10|||||||||100
1730387850000|2024-10-31 15:17:30|||||||||102
1730388870000|2024-10-31 15:34:30|||||||||3000
1730389450000|2024-10-31 15:44:10|||||||||107
1730391910000|2024-10-31 16:25:10|||||||||6286
1730392420000|2024-10-31 16:33:40|||||||||325
1730393180000|2024-10-31 16:46:20|||||||||5000
1730394730000|2024-10-31 17:12:10|||||||||2000
1730395280000|2024-10-31 17:21:20|||||||||205
1730395450000|2024-10-31 17:24:10|||||||||11276
1730396890000|2024-10-31 17:48:10|||||||||1800
1730398620000|2024-10-31 18:17:00|||||||||250
1730399510000|2024-10-31 18:31:50|||||||||200
1730401680000|2024-10-31 19:08:00|||||||||105000
1730403030000|2024-10-31 19:30:30|||||||||150
1730403330000|2024-10-31 19:35:30|||||||||1800
1730403800000|2024-10-31 19:43:20|||||||||300
1730403870000|2024-10-31 19:44:30|||||||||700
1730404120000|2024-10-31 19:48:40|||||||||800
1730404230000|2024-10-31 19:50:30|||||||||3000
1730404730000|2024-10-31 19:58:50|||||||||1083
1730467800000|2024-11-01 13:30:00|||||||||5600
1730467830000|2024-11-01 13:30:30|||||||||500
1730468540000|2024-11-01 13:42:20|||||||||100
1730468700000|2024-11-01 13:45:00|||||||||100
1730469000000|2024-11-01 13:50:00|||||||||187
1730469870000|2024-11-01 14:04:30|||||||||450
1730469910000|2024-11-01 14:05:10|||||||||123
1730470750000|2024-11-01 14:19:10|||||||||5000
1730470820000|2024-11-01 14:20:20|||||||||100
1730470920000|2024-11-01 14:22:00|||||||||750
1730471120000|2024-11-01 14:25:20|||||||||127
1730471480000|2024-11-01 14:31:20|||||||||151
1730472030000|2024-11-01 14:40:30|||||||||118
1730472070000|2024-11-01 14:41:10|||||||||100
1730472530000|2024-11-01 14:48:50|||||||||100
1730473100000|2024-11-01 14:58:20|||||||||150
1730473310000|2024-11-01 15:01:50|||||||||200
1730473410000|2024-11-01 15:03:30|||||||||100
1730473620000|2024-11-01 15:07:00|||||||||309
1730473650000|2024-11-01 15:07:30|||||||||100
1730474110000|2024-11-01 15:15:10|||||||||750
1730475050000|2024-11-01 15:30:50|||||||||136
1730475090000|2024-11-01 15:31:30|||||||||100
1730475250000|2024-11-01 15:34:10|||||||||100
1730475810000|2024-11-01 15:43:30|||||||||370
1730475820000|2024-11-01 15:43:40|||||||||134
1730476000000|2024-11-01 15:46:40|||||||||400
1730478700000|2024-11-01 16:31:40|||||||||1500
1730478710000|2024-11-01 16:31:50|||||||||130
1730479560000|2024-11-01 16:46:00|||||||||1000
1730480450000|2024-11-01 17:00:50|||||||||100
1730480480000|2024-11-01 17:01:20|||||||||400
1730480520000|2024-11-01 17:02:00|||||||||3869
1730480550000|2024-11-01 17:02:30|||||||||250
1730480770000|2024-11-01 17:06:10|||||||||381
1730480900000|2024-11-01 17:08:20|||||||||200
1730481920000|2024-11-01 17:25:20|||||||||130
1730482420000|2024-11-01 17:33:40|||||||||3869
1730482480000|2024-11-01 17:34:40|||||||||150
1730482580000|2024-11-01 17:36:20|||||||||320
1730482620000|2024-11-01 17:37:00|||||||||100
1730483360000|2024-11-01 17:49:20|||||||||639
1730483430000|2024-11-01 17:50:30|||||||||200
1730484030000|2024-11-01 18:00:30|||||||||500
1730484050000|2024-11-01 18:00:50|||||||||18000
1730484090000|2024-11-01 18:01:30|||||||||1379
1730484400000|2024-11-01 18:06:40|||||||||215
1730484430000|2024-11-01 18:07:10|||||||||720
1730487580000|2024-11-01 18:59:40|||||||||278
1730487810000|2024-11-01 19:03:30|||||||||2000
1730487880000|2024-11-01 19:04:40|||||||||181
1730488720000|2024-11-01 19:18:40|||||||||2153
1730488730000|2024-11-01 19:18:50|||||||||116
1730489150000|2024-11-01 19:25:50|||||||||274
1730489280000|2024-11-01 19:28:00|||||||||300
1730490450000|2024-11-01 19:47:30|||||||||557
1730491030000|2024-11-01 19:57:10|||||||||207
1730730600000|2024-11-04 14:30:00|||||||||5411
1730731120000|2024-11-04 14:38:40|||||||||115
1730731890000|2024-11-04 14:51:30|||||||||305
1730732240000|2024-11-04 14:57:20|||||||||400
1730732730000|2024-11-04 15:05:30|||||||||145
1730732870000|2024-11-04 15:07:50|||||||||8800
1730732900000|2024-11-04 15:08:20|||||||||11700
1730733070000|2024-11-04 15:11:10|||||||||100
1730733190000|2024-11-04 15:13:10|||||||||250
1730733600000|2024-11-04 15:20:00|||||||||100
1730734000000|2024-11-04 15:26:40|||||||||500
1730734080000|2024-11-04 15:28:00|||||||||2000
1730734490000|2024-11-04 15:34:50|||||||||120
1730734650000|2024-11-04 15:37:30|||||||||498
1730736060000|2024-11-04 16:01:00|||||||||1610
1730736200000|2024-11-04 16:03:20|||||||||415
1730736320000|2024-11-04 16:05:20|||||||||500
1730737030000|2024-11-04 16:17:10|||||||||200
1730737070000|2024-11-04 16:17:50|||||||||1137
1730737480000|2024-11-04 16:24:40|||||||||100
1730737810000|2024-11-04 16:30:10|||||||||500
1730737970000|2024-11-04 16:32:50|||||||||395
1730738050000|2024-11-04 16:34:10|||||||||200
1730739530000|2024-11-04 16:58:50|||||||||2000
1730739940000|2024-11-04 17:05:40|||||||||500
1730740280000|2024-11-04 17:11:20|||||||||676
1730741000000|2024-11-04 17:23:20|||||||||150
1730742660000|2024-11-04 17:51:00|||||||||100
1730743200000|2024-11-04 18:00:00|||||||||250
1730743310000|2024-11-04 18:01:50|||||||||39500
1730743500000|2024-11-04 18:05:00|||||||||214
1730743640000|2024-11-04 18:07:20|||||||||115
1730744180000|2024-11-04 18:16:20|||||||||110
1730745070000|2024-11-04 18:31:10|||||||||200
1730745130000|2024-11-04 18:32:10|||||||||500
1730745200000|2024-11-04 18:33:20|||||||||398
1730745360000|2024-11-04 18:36:00|||||||||100
1730745500000|2024-11-04 18:38:20|||||||||1500
1730745750000|2024-11-04 18:42:30|||||||||100
1730746090000|2024-11-04 18:48:10|||||||||2000
1730746120000|2024-11-04 18:48:40|||||||||100
1730746160000|2024-11-04 18:49:20|||||||||850
1730746180000|2024-11-04 18:49:40|||||||||1000
1730746240000|2024-11-04 18:50:40|||||||||2000
1730746260000|2024-11-04 18:51:00|||||||||996
1730746980000|2024-11-04 19:03:00|||||||||130
1730747440000|2024-11-04 19:10:40|||||||||3500
1730748440000|2024-11-04 19:27:20|||||||||1000
1730748990000|2024-11-04 19:36:30|||||||||1250
1730749680000|2024-11-04 19:48:00|||||||||1000
1730750170000|2024-11-04 19:56:10|||||||||400
1730750980000|2024-11-04 20:09:40|||||||||300
1730753690000|2024-11-04 20:54:50|||||||||105
1730753910000|2024-11-04 20:58:30|||||||||200
1730817000000|2024-11-05 14:30:00|||||||||1085
1730817010000|2024-11-05 14:30:10|||||||||100
1730817670000|2024-11-05 14:41:10|||||||||100
1730818090000|2024-11-05 14:48:10|||||||||312
1730818460000|2024-11-05 14:54:20|||||||||180
1730818670000|2024-11-05 14:57:50|||||||||200
1730818890000|2024-11-05 15:01:30|||||||||200
1730819700000|2024-11-05 15:15:00|||||||||212
1730821380000|2024-11-05 15:43:00|||||||||3218
1730821460000|2024-11-05 15:44:20|||||||||3000
1730821480000|2024-11-05 15:44:40|||||||||200
1730821620000|2024-11-05 15:47:00|||||||||316
1730821830000|2024-11-05 15:50:30|||||||||105
1730822050000|2024-11-05 15:54:10|||||||||200
1730822060000|2024-11-05 15:54:20|||||||||300
1730822450000|2024-11-05 16:00:50|||||||||300
1730822850000|2024-11-05 16:07:30|||||||||200
1730824280000|2024-11-05 16:31:20|||||||||100
1730824530000|2024-11-05 16:35:30|||||||||500
1730825020000|2024-11-05 16:43:40|||||||||700
1730825230000|2024-11-05 16:47:10|||||||||500
1730825240000|2024-11-05 16:47:20|||||||||100
1730826160000|2024-11-05 17:02:40|||||||||41000
1730826200000|2024-11-05 17:03:20|||||||||1438
1730826830000|2024-11-05 17:13:50|||||||||2314
1730828330000|2024-11-05 17:38:50|||||||||200
1730829390000|2024-11-05 17:56:30|||||||||300
1730830540000|2024-11-05 18:15:40|||||||||1900
1730831170000|2024-11-05 18:26:10|||||||||200
1730831400000|2024-11-05 18:30:00|||||||||610
1730831820000|2024-11-05 18:37:00|||||||||200
1730831840000|2024-11-05 18:37:20|||||||||100
1730831850000|2024-11-05 18:37:30|||||||||1000
1730832290000|2024-11-05 18:44:50|||||||||100
1730832420000|2024-11-05 18:47:00|||||||||349
1730833910000|2024-11-05 19:11:50|||||||||187
1730833980000|2024-11-05 19:13:00|||||||||7103
1730835010000|2024-11-05 19:30:10|||||||||121
1730835200000|2024-11-05 19:33:20|||||||||100
1730835540000|2024-11-05 19:39:00|||||||||2000
1730835630000|2024-11-05 19:40:30|||||||||275
1730836490000|2024-11-05 19:54:50|||||||||555
1730837300000|2024-11-05 20:08:20|||||||||1000
1730837800000|2024-11-05 20:16:40|||||||||100
1730837960000|2024-11-05 20:19:20|||||||||526
1730839600000|2024-11-05 20:46:40|||||||||100
1730840180000|2024-11-05 20:56:20|||||||||100
1730840390000|2024-11-05 20:59:50|||||||||118
1730903400000|2024-11-06 14:30:00|||||||||1809
1730903740000|2024-11-06 14:35:40|||||||||500
1730903890000|2024-11-06 14:38:10|||||||||910
1730904190000|2024-11-06 14:43:10|||||||||236
1730904220000|2024-11-06 14:43:40|||||||||780
1730904360000|2024-11-06 14:46:00|||||||||235
1730904620000|2024-11-06 14:50:20|||||||||350
1730904810000|2024-11-06 14:53:30|||||||||239
1730904860000|2024-11-06 14:54:20|||||||||320
1730905020000|2024-11-06 14:57:00|||||||||100
1730905430000|2024-11-06 15:03:50|||||||||8000
1730905460000|2024-11-06 15:04:20|||||||||220
1730905470000|2024-11-06 15:04:30|||||||||140
1730905750000|2024-11-06 15:09:10|||||||||235
1730906060000|2024-11-06 15:14:20|||||||||4300
1730906320000|2024-11-06 15:18:40|||||||||208
1730906690000|2024-11-06 15:24:50|||||||||244
1730907090000|2024-11-06 15:31:30|||||||||4750
1730907140000|2024-11-06 15:32:20|||||||||247
1730907640000|2024-11-06 15:40:40|||||||||247
1730908180000|2024-11-06 15:49:40|||||||||2514
1730908330000|2024-11-06 15:52:10|||||||||150
1730908980000|2024-11-06 16:03:00|||||||||190
1730909360000|2024-11-06 16:09:20|||||||||155
1730909390000|2024-11-06 16:09:50|||||||||60000
1730909410000|2024-11-06 16:10:10|||||||||749326
1730909420000|2024-11-06 16:10:20|||||||||800
1730909740000|2024-11-06 16:15:40|||||||||241
1730910340000|2024-11-06 16:25:40|||||||||100
1730910540000|2024-11-06 16:29:00|||||||||228
1730910890000|2024-11-06 16:34:50|||||||||224
1730911030000|2024-11-06 16:37:10|||||||||2000
1730911370000|2024-11-06 16:42:50|||||||||224
1730911830000|2024-11-06 16:50:30|||||||||224
1730912070000|2024-11-06 16:54:30|||||||||237
1730912730000|2024-11-06 17:05:30|||||||||710
1730912810000|2024-11-06 17:06:50|||||||||217
1730913070000|2024-11-06 17:11:10|||||||||200
1730913120000|2024-11-06 17:12:00|||||||||10000
1730913240000|2024-11-06 17:14:00|||||||||216
1730913460000|2024-11-06 17:17:40|||||||||242
1730913740000|2024-11-06 17:22:20|||||||||447
1730914000000|2024-11-06 17:26:40|||||||||100
1730914120000|2024-11-06 17:28:40|||||||||115
1730914220000|2024-11-06 17:30:20|||||||||221
1730914640000|2024-11-06 17:37:20|||||||||1205
1730914740000|2024-11-06 17:39:00|||||||||110
1730914750000|2024-11-06 17:39:10|||||||||170
1730914860000|2024-11-06 17:41:00|||||||||205
1730915140000|2024-11-06 17:45:40|||||||||201
1730915340000|2024-11-06 17:49:00|||||||||233
1730915710000|2024-11-06 17:55:10|||||||||142
1730915810000|2024-11-06 17:56:50|||||||||216
1730916280000|2024-11-06 18:04:40|||||||||238
1730916530000|2024-11-06 18:08:50|||||||||120
1730916780000|2024-11-06 18:13:00|||||||||218
1730917210000|2024-11-06 18:20:10|||||||||223
1730917290000|2024-11-06 18:21:30|||||||||500
1730917430000|2024-11-06 18:23:50|||||||||100
1730917680000|2024-11-06 18:28:00|||||||||247
1730917940000|2024-11-06 18:32:20|||||||||200
1730918080000|2024-11-06 18:34:40|||||||||2000
1730918140000|2024-11-06 18:35:40|||||||||213
1730918590000|2024-11-06 18:43:10|||||||||276
1730918620000|2024-11-06 18:43:40|||||||||3551
1730918850000|2024-11-06 18:47:30|||||||||125
1730918890000|2024-11-06 18:48:10|||||||||3500
1730919000000|2024-11-06 18:50:00|||||||||17000
1730919100000|2024-11-06 18:51:40|||||||||235
1730919550000|2024-11-06 18:59:10|||||||||215
1730920050000|2024-11-06 19:07:30|||||||||218
1730920450000|2024-11-06 19:14:10|||||||||400
1730920510000|2024-11-06 19:15:10|||||||||217
1730920960000|2024-11-06 19:22:40|||||||||232
1730921290000|2024-11-06 19:28:10|||||||||1000
1730921350000|2024-11-06 19:29:10|||||||||500
1730921410000|2024-11-06 19:30:10|||||||||250
1730921440000|2024-11-06 19:30:40|||||||||210
1730921910000|2024-11-06 19:38:30|||||||||219
1730922350000|2024-11-06 19:45:50|||||||||205
1730922690000|2024-11-06 19:51:30|||||||||500
1730922860000|2024-11-06 19:54:20|||||||||213
1730923380000|2024-11-06 20:03:00|||||||||238
1730923560000|2024-11-06 20:06:00|||||||||271
1730923770000|2024-11-06 20:09:30|||||||||242
1730923860000|2024-11-06 20:11:00|||||||||150
1730924240000|2024-11-06 20:17:20|||||||||223
1730924700000|2024-11-06 20:25:00|||||||||243
1730924790000|2024-11-06 20:26:30|||||||||912
1730925160000|2024-11-06 20:32:40|||||||||500
1730926040000|2024-11-06 20:47:20|||||||||750
1730989800000|2024-11-07 14:30:00|||||||||6280
1730989810000|2024-11-07 14:30:10|||||||||166
1730989840000|2024-11-07 14:30:40|||||||||401
1730989850000|2024-11-07 14:30:50|||||||||5000
1730990220000|2024-11-07 14:37:00|||||||||100
1730990640000|2024-11-07 14:44:00|||||||||312
1730990880000|2024-11-07 14:48:00|||||||||185
1730991060000|2024-11-07 14:51:00|||||||||219
1730991180000|2024-11-07 14:53:00|||||||||150
1730991330000|2024-11-07 14:55:30|||||||||451
1730991480000|2024-11-07 14:58:00|||||||||213
1730991900000|2024-11-07 15:05:00|||||||||113
1730992100000|2024-11-07 15:08:20|||||||||1000
1730992160000|2024-11-07 15:09:20|||||||||1300
1730992320000|2024-11-07 15:12:00|||||||||232
1730992700000|2024-11-07 15:18:20|||||||||1699
1730992710000|2024-11-07 15:18:30|||||||||318
1730992720000|2024-11-07 15:18:40|||||||||1012
1730992740000|2024-11-07 15:19:00|||||||||107
1730993160000|2024-11-07 15:26:00|||||||||211
1730993240000|2024-11-07 15:27:20|||||||||1000
1730993580000|2024-11-07 15:33:00|||||||||300
1730993650000|2024-11-07 15:34:10|||||||||195
1730993970000|2024-11-07 15:39:30|||||||||1025
1730994000000|2024-11-07 15:40:00|||||||||102
1730994590000|2024-11-07 15:49:50|||||||||1000
1730994800000|2024-11-07 15:53:20|||||||||100
1730994850000|2024-11-07 15:54:10|||||||||104
1730994960000|2024-11-07 15:56:00|||||||||100
1730995060000|2024-11-07 15:57:40|||||||||10000
1730995270000|2024-11-07 16:01:10|||||||||10354
1730995690000|2024-11-07 16:08:10|||||||||217
1730995770000|2024-11-07 16:09:30|||||||||134
1730996110000|2024-11-07 16:15:10|||||||||107
1730996490000|2024-11-07 16:21:30|||||||||750
1730996530000|2024-11-07 16:22:10|||||||||223
1730996780000|2024-11-07 16:26:20|||||||||100
1730996800000|2024-11-07 16:26:40|||||||||200
1730996950000|2024-11-07 16:29:10|||||||||211
1730997100000|2024-11-07 16:31:40|||||||||6900
1730997370000|2024-11-07 16:36:10|||||||||232
1730997430000|2024-11-07 16:37:10|||||||||200
1730997480000|2024-11-07 16:38:00|||||||||1400
1730997680000|2024-11-07 16:41:20|||||||||401
1730997790000|2024-11-07 16:43:10|||||||||214
1730998220000|2024-11-07 16:50:20|||||||||303
1730998640000|2024-11-07 16:57:20|||||||||208
1730998760000|2024-11-07 16:59:20|||||||||4000
1730999060000|2024-11-07 17:04:20|||||||||227
1730999240000|2024-11-07 17:07:20|||||||||1500
1730999310000|2024-11-07 17:08:30|||||||||145
1730999480000|2024-11-07 17:11:20|||||||||3194
1730999820000|2024-11-07 17:17:00|||||||||1600
1730999900000|2024-11-07 17:18:20|||||||||233
1731000320000|2024-11-07 17:25:20|||||||||114
1731000640000|2024-11-07 17:30:40|||||||||500
1731000740000|2024-11-07 17:32:20|||||||||201
1731000770000|2024-11-07 17:32:50|||||||||125
1731001140000|2024-11-07 17:39:00|||||||||200
1731001160000|2024-11-07 17:39:20|||||||||215
1731001340000|2024-11-07 17:42:20|||||||||200
1731001580000|2024-11-07 17:46:20|||||||||199
1731001900000|2024-11-07 17:51:40|||||||||1057
1731002000000|2024-11-07 17:53:20|||||||||599
1731002200000|2024-11-07 17:56:40|||||||||285
1731002420000|2024-11-07 18:00:20|||||||||103
1731002840000|2024-11-07 18:07:20|||||||||118
1731003070000|2024-11-07 18:11:10|||||||||300
1731003190000|2024-11-07 18:13:10|||||||||450
1731003520000|2024-11-07 18:18:40|||||||||200
1731004740000|2024-11-07 18:39:00|||||||||1304
1731004840000|2024-11-07 18:40:40|||||||||1500
1731005030000|2024-11-07 18:43:50|||||||||6500
1731005160000|2024-11-07 18:46:00|||||||||663
1731005280000|2024-11-07 18:48:00|||||||||315
1731005600000|2024-11-07 18:53:20|||||||||200
1731005980000|2024-11-07 18:59:40|||||||||106
1731006490000|2024-11-07 19:08:10|||||||||526
1731007190000|2024-11-07 19:19:50|||||||||1300
1731007270000|2024-11-07 19:21:10|||||||||121
1731007320000|2024-11-07 19:22:00|||||||||100
1731007990000|2024-11-07 19:33:10|||||||||5000
1731008110000|2024-11-07 19:35:10|||||||||437
1731008410000|2024-11-07 19:40:10|||||||||151
1731008470000|2024-11-07 19:41:10|||||||||150
1731009540000|2024-11-07 19:59:00|||||||||2600
1731009560000|2024-11-07 19:59:20|||||||||550
1731009790000|2024-11-07 20:03:10|||||||||241
1731009870000|2024-11-07 20:04:30|||||||||101
1731010560000|2024-11-07 20:16:00|||||||||4000
1731010630000|2024-11-07 20:17:10|||||||||321
1731011430000|2024-11-07 20:30:30|||||||||250
1731012630000|2024-11-07 20:50:30|||||||||4093
1731012740000|2024-11-07 20:52:20|||||||||348
1731012860000|2024-11-07 20:54:20|||||||||1246
1731012890000|2024-11-07 20:54:50|||||||||1754
1731012980000|2024-11-07 20:56:20|||||||||500
1731013160000|2024-11-07 20:59:20|||||||||334
1731076210000|2024-11-08 14:30:10|||||||||7434
1731076220000|2024-11-08 14:30:20|||||||||1628
1731076230000|2024-11-08 14:30:30|||||||||497
1731076240000|2024-11-08 14:30:40|||||||||497
1731076250000|2024-11-08 14:30:50|||||||||3000
1731076390000|2024-11-08 14:33:10|||||||||744
1731076710000|2024-11-08 14:38:30|||||||||5000
1731077720000|2024-11-08 14:55:20|||||||||100
1731078840000|2024-11-08 15:14:00|||||||||1000
1731079160000|2024-11-08 15:19:20|||||||||2000
1731080030000|2024-11-08 15:33:50|||||||||450
1731080040000|2024-11-08 15:34:00|||||||||100
1731080090000|2024-11-08 15:34:50|||||||||500
1731080180000|2024-11-08 15:36:20|||||||||258
1731080390000|2024-11-08 15:39:50|||||||||100
1731080880000|2024-11-08 15:48:00|||||||||1685
1731081000000|2024-11-08 15:50:00|||||||||255
1731081030000|2024-11-08 15:50:30|||||||||16318
1731081610000|2024-11-08 16:00:10|||||||||120
1731082560000|2024-11-08 16:16:00|||||||||100
1731082640000|2024-11-08 16:17:20|||||||||100
1731082840000|2024-11-08 16:20:40|||||||||176
1731083200000|2024-11-08 16:26:40|||||||||100
1731083630000|2024-11-08 16:33:50|||||||||150
1731083790000|2024-11-08 16:36:30|||||||||200
1731084710000|2024-11-08 16:51:50|||||||||1423
1731084820000|2024-11-08 16:53:40|||||||||40000
1731085770000|2024-11-08 17:09:30|||||||||101
1731087730000|2024-11-08 17:42:10|||||||||772
1731087790000|2024-11-08 17:43:10|||||||||1519
1731087910000|2024-11-08 17:45:10|||||||||638
1731088440000|2024-11-08 17:54:00|||||||||202
1731088960000|2024-11-08 18:02:40|||||||||300
1731089360000|2024-11-08 18:09:20|||||||||711
1731090270000|2024-11-08 18:24:30|||||||||100
1731090280000|2024-11-08 18:24:40|||||||||303
1731090450000|2024-11-08 18:27:30|||||||||1080
1731091190000|2024-11-08 18:39:50|||||||||1000
1731091340000|2024-11-08 18:42:20|||||||||200
1731091470000|2024-11-08 18:44:30|||||||||290
1731091480000|2024-11-08 18:44:40|||||||||915
1731092080000|2024-11-08 18:54:40|||||||||200
1731092410000|2024-11-08 19:00:10|||||||||500
1731092510000|2024-11-08 19:01:50|||||||||200
1731092950000|2024-11-08 19:09:10|||||||||400
1731093350000|2024-11-08 19:15:50|||||||||5000
1731093740000|2024-11-08 19:22:20|||||||||250
1731093880000|2024-11-08 19:24:40|||||||||1549
1731094200000|2024-11-08 19:30:00|||||||||150
1731094490000|2024-11-08 19:34:50|||||||||1000
1731094550000|2024-11-08 19:35:50|||||||||250
1731094640000|2024-11-08 19:37:20|||||||||400
1731094780000|2024-11-08 19:39:40|||||||||870
1731094820000|2024-11-08 19:40:20|||||||||400
1731094970000|2024-11-08 19:42:50|||||||||190
1731095040000|2024-11-08 19:44:00|||||||||350
1731095130000|2024-11-08 19:45:30|||||||||400
1731095410000|2024-11-08 19:50:10|||||||||100
1731095490000|2024-11-08 19:51:30|||||||||345
1731095510000|2024-11-08 19:51:50|||||||||100
1731095620000|2024-11-08 19:53:40|||||||||1400
1731095730000|2024-11-08 19:55:30|||||||||10000
1731096070000|2024-11-08 20:01:10|||||||||320
1731096440000|2024-11-08 20:07:20|||||||||100
1731096530000|2024-11-08 20:08:50|||||||||1000
1731096870000|2024-11-08 20:14:30|||||||||10000
1731097410000|2024-11-08 20:23:30|||||||||100
1731097830000|2024-11-08 20:30:30|||||||||300
1731098280000|2024-11-08 20:38:00|||||||||100
1731098710000|2024-11-08 20:45:10|||||||||282
1731099100000|2024-11-08 20:51:40|||||||||112
1731335400000|2024-11-11 14:30:00|||||||||5817
1731335410000|2024-11-11 14:30:10|||||||||100
1731335430000|2024-11-11 14:30:30|||||||||4369
1731335820000|2024-11-11 14:37:00|||||||||100
1731335850000|2024-11-11 14:37:30|||||||||200
1731336450000|2024-11-11 14:47:30|||||||||2500
1731341830000|2024-11-11 16:17:10|||||||||800
1731342030000|2024-11-11 16:20:30|||||||||200
1731342240000|2024-11-11 16:24:00|||||||||290
1731342250000|2024-11-11 16:24:10|||||||||687
1731342290000|2024-11-11 16:24:50|||||||||100
1731342440000|2024-11-11 16:27:20|||||||||790
1731342590000|2024-11-11 16:29:50|||||||||1000
1731342660000|2024-11-11 16:31:00|||||||||100
1731342980000|2024-11-11 16:36:20|||||||||200304
1731343320000|2024-11-11 16:42:00|||||||||255
1731343330000|2024-11-11 16:42:10|||||||||10300
1731343360000|2024-11-11 16:42:40|||||||||27444
1731343810000|2024-11-11 16:50:10|||||||||2857
1731344010000|2024-11-11 16:53:30|||||||||210
1731344130000|2024-11-11 16:55:30|||||||||1000
1731344370000|2024-11-11 16:59:30|||||||||1000
1731344680000|2024-11-11 17:04:40|||||||||100
1731344720000|2024-11-11 17:05:20|||||||||300
1731344750000|2024-11-11 17:05:50|||||||||200
1731344850000|2024-11-11 17:07:30|||||||||305
1731345540000|2024-11-11 17:19:00|||||||||200
1731345720000|2024-11-11 17:22:00|||||||||500
1731346220000|2024-11-11 17:30:20|||||||||1500
1731346750000|2024-11-11 17:39:10|||||||||1790
1731346840000|2024-11-11 17:40:40|||||||||250
1731347080000|2024-11-11 17:44:40|||||||||437
1731347220000|2024-11-11 17:47:00|||||||||1000
1731348890000|2024-11-11 18:14:50|||||||||1500
1731349030000|2024-11-11 18:17:10|||||||||1087
1731350480000|2024-11-11 18:41:20|||||||||1037
1731350990000|2024-11-11 18:49:50|||||||||160
1731351160000|2024-11-11 18:52:40|||||||||166
1731351750000|2024-11-11 19:02:30|||||||||1866
1731352020000|2024-11-11 19:07:00|||||||||1762
1731352440000|2024-11-11 19:14:00|||||||||150
1731352520000|2024-11-11 19:15:20|||||||||5033
1731352860000|2024-11-11 19:21:00|||||||||200
1731352970000|2024-11-11 19:22:50|||||||||675
1731353340000|2024-11-11 19:29:00|||||||||2000
1731353950000|2024-11-11 19:39:10|||||||||100
1731354030000|2024-11-11 19:40:30|||||||||169
1731354230000|2024-11-11 19:43:50|||||||||1000
1731355020000|2024-11-11 19:57:00|||||||||608
1731355410000|2024-11-11 20:03:30|||||||||1000
1731355520000|2024-11-11 20:05:20|||||||||445
1731355650000|2024-11-11 20:07:30|||||||||100
1731356460000|2024-11-11 20:21:00|||||||||100
1731356550000|2024-11-11 20:22:30|||||||||1000
1731356630000|2024-11-11 20:23:50|||||||||700
1731356670000|2024-11-11 20:24:30|||||||||105
1731356820000|2024-11-11 20:27:00|||||||||400
1731357250000|2024-11-11 20:34:10|||||||||500
1731357530000|2024-11-11 20:38:50|||||||||300
1731357980000|2024-11-11 20:46:20|||||||||100
1731358490000|2024-11-11 20:54:50|||||||||100
1731358640000|2024-11-11 20:57:20|||||||||145
1731422640000|2024-11-12 14:44:00|||||||||713
1731424390000|2024-11-12 15:13:10|||||||||299
1731425210000|2024-11-12 15:26:50|||||||||100
1731426930000|2024-11-12 15:55:30|||||||||290
1731428810000|2024-11-12 16:26:50|||||||||150
1731430530000|2024-11-12 16:55:30|||||||||4000
1731430620000|2024-11-12 16:57:00|||||||||1500
1731433760000|2024-11-12 17:49:20|||||||||200
1731434790000|2024-11-12 18:06:30|||||||||835
1731437800000|2024-11-12 18:56:40|||||||||380
1731437940000|2024-11-12 18:59:00|||||||||300
1731438980000|2024-11-12 19:16:20|||||||||181
1731439050000|2024-11-12 19:17:30|||||||||2000
1731508600000|2024-11-13 14:36:40|||||||||294
1731509290000|2024-11-13 14:48:10|||||||||565
1731509300000|2024-11-13 14:48:20|||||||||9042
1731509470000|2024-11-13 14:51:10|||||||||700
1731509600000|2024-11-13 14:53:20|||||||||600
1731509660000|2024-11-13 14:54:20|||||||||100
1731509710000|2024-11-13 14:55:10|||||||||100
1731510180000|2024-11-13 15:03:00|||||||||210
1731510290000|2024-11-13 15:04:50|||||||||400
1731510800000|2024-11-13 15:13:20|||||||||195
1731511270000|2024-11-13 15:21:10|||||||||190
1731511550000|2024-11-13 15:25:50|||||||||100
1731511820000|2024-11-13 15:30:20|||||||||300
1731513130000|2024-11-13 15:52:10|||||||||1000
1731513460000|2024-11-13 15:57:40|||||||||100
1731514190000|2024-11-13 16:09:50|||||||||200
1731515060000|2024-11-13 16:24:20|||||||||514
1731515170000|2024-11-13 16:26:10|||||||||120
1731515640000|2024-11-13 16:34:00|||||||||100
1731515650000|2024-11-13 16:34:10|||||||||1800
1731515870000|2024-11-13 16:37:50|||||||||1375
1731515900000|2024-11-13 16:38:20|||||||||619
1731515990000|2024-11-13 16:39:50|||||||||12500
1731516020000|2024-11-13 16:40:20|||||||||12500
1731516030000|2024-11-13 16:40:30|||||||||248381
1731516170000|2024-11-13 16:42:50|||||||||2494
1731516500000|2024-11-13 16:48:20|||||||||100
1731516910000|2024-11-13 16:55:10|||||||||250
1731517420000|2024-11-13 17:03:40|||||||||300
1731517510000|2024-11-13 17:05:10|||||||||100
1731517900000|2024-11-13 17:11:40|||||||||240
1731518010000|2024-11-13 17:13:30|||||||||100
1731518050000|2024-11-13 17:14:10|||||||||100
1731518060000|2024-11-13 17:14:20|||||||||410
1731518580000|2024-11-13 17:23:00|||||||||100
1731518590000|2024-11-13 17:23:10|||||||||300
1731519870000|2024-11-13 17:44:30|||||||||100
1731520380000|2024-11-13 17:53:00|||||||||100
1731520620000|2024-11-13 17:57:00|||||||||1010
1731521880000|2024-11-13 18:18:00|||||||||100
1731522200000|2024-11-13 18:23:20|||||||||700
1731522740000|2024-11-13 18:32:20|||||||||116
1731522770000|2024-11-13 18:32:50|||||||||400
1731523570000|2024-11-13 18:46:10|||||||||100
1731523620000|2024-11-13 18:47:00|||||||||500
1731525310000|2024-11-13 19:15:10|||||||||625
1731525880000|2024-11-13 19:24:40|||||||||100
1731526280000|2024-11-13 19:31:20|||||||||215
1731526380000|2024-11-13 19:33:00|||||||||500
1731526960000|2024-11-13 19:42:40|||||||||1079
1731527350000|2024-11-13 19:49:10|||||||||275
1731528480000|2024-11-13 20:08:00|||||||||250
1731529080000|2024-11-13 20:18:00|||||||||150
1731529220000|2024-11-13 20:20:20|||||||||800
1731529520000|2024-11-13 20:25:20|||||||||6778
1731530090000|2024-11-13 20:34:50|||||||||800
1731530760000|2024-11-13 20:46:00|||||||||300
1731530810000|2024-11-13 20:46:50|||||||||100
1731531200000|2024-11-13 20:53:20|||||||||257
1731594670000|2024-11-14 14:31:10|||||||||692
1731594850000|2024-11-14 14:34:10|||||||||1000
1731594860000|2024-11-14 14:34:20|||||||||261
1731595310000|2024-11-14 14:41:50|||||||||214
1731595590000|2024-11-14 14:46:30|||||||||214
1731595840000|2024-11-14 14:50:40|||||||||202
1731604740000|2024-11-14 17:19:00|||||||||230
1731611000000|2024-11-14 19:03:20|||||||||100
1731617420000|2024-11-14 20:50:20|||||||||200
1731617540000|2024-11-14 20:52:20|||||||||1500
1731617600000|2024-11-14 20:53:20|||||||||3000
1731617610000|2024-11-14 20:53:30|||||||||10000
1731617640000|2024-11-14 20:54:00|||||||||800
1731681070000|2024-11-15 14:31:10|||||||||327
1731681080000|2024-11-15 14:31:20|||||||||400
1731688750000|2024-11-15 16:39:10|||||||||6000
1731689730000|2024-11-15 16:55:30|||||||||575
1731690020000|2024-11-15 17:00:20|||||||||100
1731690060000|2024-11-15 17:01:00|||||||||1000
1737469800000|2025-01-21 14:30:00|||||||||1000
1737556200000|2025-01-22 14:30:00|||||||||1000
1737729000000|2025-01-24 14:30:00|||||||||1000
1737979200000|2025-01-27 12:00:00|||||||||1000
1738584000000|2025-02-03 12:00:00|||||||||1000
1738670400000|2025-02-04 12:00:00|||||||||1000
1738756800000|2025-02-05 12:00:00|||||||||1000
1738843200000|2025-02-06 12:00:00|||||||||1000
1739188800000|2025-02-10 12:00:00|||||||||1000
1739275200000|2025-02-11 12:00:00|||||||||1000
1739361600000|2025-02-12 12:00:00|||||||||1000
1739448000000|2025-02-13 12:00:00|||||||||1000
1739793600000|2025-02-17 12:00:00|||||||||1000
1740484800000|2025-02-25 12:00:00|||||||||1000
